News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23.5775 | -0.06 | -0.26 | 23.62 | 23.6575 | 23.3175 | 256 |
| 1732210200 | 23.64 | 0.19 | 0.81 | 23.535 | 24.52 | 23.285 | 2553 |
| 1732123800 | 23.45 | -0.14 | -0.60 | 23.605 | 23.65 | 23.4175 | 771 |
| 1732037400 | 23.5925 | -0.01 | -0.02 | 23.61 | 23.7 | 23.4175 | 23994 |
| 1731951000 | 23.5975 | 0.21 | 0.90 | 23.51 | 23.6175 | 23.44 | 439 |
| 1731691800 | 23.3875 | 0 | 0.02 | 23.3875 | 23.3875 | 23.3875 | 0 |
| 1731605400 | 23.3825 | 0.09 | 0.40 | 23.36 | 23.415 | 23.1 | 429 |
| 1731519000 | 23.29 | -0.05 | -0.20 | 23.315 | 23.88 | 23.1625 | 1379 |
| 1731432600 | 23.3375 | -0.35 | -1.46 | 23.49 | 23.5875 | 23.3125 | 27985 |
| 1731346200 | 23.6825 | -0.14 | -0.57 | 23.79 | 23.815 | 23.6575 | 3018 |
| 1731087000 | 23.8175 | -0.29 | -1.20 | 23.915 | 24.235 | 23.805 | 362 |
| 1731000600 | 24.1075 | 0.69 | 2.94 | 23.945 | 24.2875 | 23.5175 | 829 |
| 1730914200 | 23.42 | -0.34 | -1.43 | 23.64 | 23.64 | 23.3025 | 150 |
| 1730827800 | 23.76 | 0.1 | 0.43 | 23.735 | 23.805 | 23.6575 | 844 |
| 1730741400 | 23.6575 | 0.02 | 0.11 | 23.7 | 23.7275 | 23.59 | 17145 |
| 1730482200 | 23.6325 | 0.35 | 1.50 | 23.5 | 23.85 | 23.225 | 529 |
| 1730395800 | 23.2825 | -0.25 | -1.07 | 23.185 | 23.2925 | 23.1725 | 328 |
| 1730309400 | 23.535 | -0.06 | -0.25 | 23.57 | 23.57 | 23.3775 | 603 |
| 1730223000 | 23.595 | -0.19 | -0.78 | 23.66 | 23.76 | 23.525 | 1178 |
| 1730136600 | 23.78 | 0.11 | 0.45 | 23.63 | 23.8325 | 23.6225 | 2686 |
| 1729873800 | 23.6725 | 0.05 | 0.20 | 23.655 | 23.7625 | 23.6325 | 231 |
| 1729787400 | 23.625 | -0.03 | -0.14 | 23.775 | 23.8125 | 23.3475 | 2007 |
| 1729701000 | 23.6575 | -0.18 | -0.77 | 23.69 | 23.8375 | 23.6275 | 410 |
| 1729614600 | 23.84 | 0.07 | 0.27 | 23.765 | 23.8975 | 23.745 | 440 |
| 1729528200 | 23.775 | -0.33 | -1.35 | 23.985 | 24.02 | 23.7625 | 1431 |
| 1729269000 | 24.1 | 0.12 | 0.50 | 23.92 | 24.1725 | 23.92 | 1640 |
| 1729182600 | 23.98 | -0.11 | -0.45 | 23.95 | 24.3 | 23.7825 | 11 |
| 1729096200 | 24.0875 | 0.15 | 0.62 | 24.095 | 24.1125 | 23.9825 | 927 |
| 1729009800 | 23.94 | -0.15 | -0.61 | 23.915 | 24.025 | 23.88 | 552 |
| 1728923400 | 24.0875 | 0.01 | 0.04 | 24.025 | 24.2 | 23.9525 | 21008 |
| 1728664200 | 24.0775 | 0.11 | 0.46 | 23.84 | 24.135 | 23.76 | 6786 |
| 1728577800 | 23.9675 | -0.01 | -0.05 | 23.99 | 24.195 | 23.645 | 430 |
| 1728491400 | 23.98 | -0.05 | -0.19 | 23.86 | 24.005 | 23.735 | 2098 |
| 1728405000 | 24.025 | -0.51 | -2.08 | 24.245 | 24.245 | 23.8325 | 6053 |
| 1728318600 | 24.535 | 0.19 | 0.77 | 24.52 | 24.625 | 24.4875 | 389 |
| 1728059400 | 24.3475 | -0.05 | -0.18 | 24.4 | 24.88 | 24.3275 | 15227 |
| 1727973000 | 24.3925 | -0.36 | -1.44 | 24.485 | 24.6625 | 24.22 | 29209 |
| 1727886600 | 24.75 | 0.42 | 1.74 | 24.69 | 24.8525 | 24.63 | 56645 |
| 1727800200 | 24.3275 | -0.12 | -0.48 | 24.44 | 24.465 | 24.175 | 42941 |
| 1727713800 | 24.445 | -0.18 | -0.74 | 24.715 | 24.7575 | 24.445 | 9704 |
| 1727454600 | 24.6275 | 0.21 | 0.85 | 24.49 | 24.7075 | 24.4675 | 1784 |
| 1727368200 | 24.42 | 0.28 | 1.17 | 24.185 | 24.5475 | 24.1525 | 8234 |
| 1727281800 | 24.1375 | -0.01 | -0.02 | 24.22 | 24.2575 | 24.0875 | 8933 |
| 1727195400 | 24.1425 | 0.22 | 0.90 | 23.995 | 24.1575 | 23.945 | 11643 |
| 1727109000 | 23.9275 | 0.31 | 1.30 | 23.745 | 23.9525 | 23.7 | 4327 |
| 1726849800 | 23.62 | -0.18 | -0.75 | 23.815 | 23.845 | 23.62 | 2505 |
| 1726763400 | 23.7975 | 0.36 | 1.51 | 23.755 | 23.93 | 23.6675 | 2184 |
| 1726677000 | 23.4425 | -0.08 | -0.35 | 23.48 | 23.5125 | 23.41 | 544 |
| 1726590600 | 23.525 | 0.24 | 1.05 | 23.59 | 23.615 | 23.4775 | 65180 |
| 1726504200 | 23.28 | 0.15 | 0.64 | 23.2 | 23.32 | 23.165 | 19718 |
| 1726245000 | 23.1325 | 0.22 | 0.97 | 23.08 | 23.19 | 23.045 | 11589 |
| 1726158600 | 22.91 | 0.11 | 0.50 | 22.83 | 23.2575 | 22.775 | 900 |
| 1726072200 | 22.795 | 0.01 | 0.04 | 22.885 | 23.1925 | 22.7025 | 1285 |
| 1725985800 | 22.785 | -0.15 | -0.66 | 22.905 | 22.9275 | 22.7275 | 50 |
| 1725899400 | 22.9375 | 0.16 | 0.69 | 22.905 | 23.005 | 22.8525 | 21511 |
| 1725640200 | 22.78 | -0.17 | -0.74 | 22.935 | 23.2025 | 22.725 | 271 |
| 1725553800 | 22.95 | 0.09 | 0.40 | 23.055 | 23.1075 | 22.9325 | 661 |
| 1725467400 | 22.8575 | -0.14 | -0.59 | 22.69 | 22.9775 | 22.69 | 1897 |
| 1725381000 | 22.9925 | -0.33 | -1.41 | 23.195 | 23.205 | 22.9175 | 21655 |
| 1725294600 | 23.3225 | 0.08 | 0.33 | 23.26 | 23.355 | 23.1925 | 46666 |
| 1725035400 | 23.245 | -0.07 | -0.31 | 23.4 | 23.5425 | 23.245 | 30948 |
| 1724949000 | 23.3175 | 0.14 | 0.59 | 23.39 | 23.445 | 23.275 | 545 |
| 1724862600 | 23.18 | -0.08 | -0.34 | 23.27 | 23.2975 | 23.17 | 517 |
| 1724776200 | 23.26 | 0.12 | 0.51 | 23.295 | 23.35 | 23.18 | 212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
