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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 25.39 | 0.23 | 0.91 | 25.45 | 25.62 | 25.39 | 5909 |
| 1721943600 | 25.16 | -0.38 | -1.49 | 25.58 | 25.65 | 24.97 | 11922 |
| 1721857200 | 25.54 | -1.2 | -4.49 | 26.45 | 26.45 | 25.51 | 28048 |
| 1721770800 | 26.74 | -0.08 | -0.30 | 26.8 | 26.98 | 26.74 | 9877 |
| 1721684400 | 26.82 | 0.2 | 0.75 | 26.8 | 26.83 | 26.55 | 20618 |
| 1721425200 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1721338800 | 26.62 | 0.02 | 0.08 | 26.8 | 26.8 | 26.28 | 17329 |
| 1721252400 | 26.6 | -1.17 | -4.21 | 27.31 | 27.31 | 26.6 | 35078 |
| 1721166000 | 27.77 | -0.08 | -0.29 | 28.01 | 28.01 | 27.61 | 7343 |
| 1721079600 | 27.85 | 0.08 | 0.29 | 27.96 | 28.14 | 27.77 | 5019 |
| 1720820400 | 27.77 | 0.06 | 0.22 | 27.84 | 28.03 | 27.75 | 12259 |
| 1720734000 | 27.71 | -0.71 | -2.50 | 28.49 | 28.49 | 27.59 | 13818 |
| 1720647600 | 28.42 | 0.35 | 1.25 | 28.29 | 28.43 | 28.22 | 20871 |
| 1720561200 | 28.07 | 0 | 0.00 | 28.29 | 28.29 | 28 | 9131 |
| 1720474800 | 28.07 | 0.1 | 0.36 | 27.95 | 28.08 | 27.95 | 6705 |
| 1720215600 | 27.97 | -0.01 | -0.04 | 27.8 | 27.98 | 27.79 | 10853 |
| 1720129200 | 27.98 | 0.11 | 0.39 | 27.68 | 28.12 | 27.68 | 1625 |
| 1720042800 | 27.87 | 0.5 | 1.83 | 27.37 | 27.87 | 27.37 | 11302 |
| 1719956400 | 27.37 | 0.4 | 1.48 | 27.01 | 27.37 | 27.01 | 8050 |
| 1719610800 | 26.97 | -0.33 | -1.21 | 27.21 | 27.46 | 26.97 | 10657 |
| 1719524400 | 27.3 | 0.02 | 0.07 | 27.26 | 27.34 | 27.26 | 362485 |
| 1719438000 | 27.28 | 0.06 | 0.22 | 27.29 | 27.29 | 27.15 | 1120 |
| 1719351600 | 27.22 | 0.37 | 1.38 | 26.955 | 27.23 | 26.955 | 15099 |
| 1719265200 | 26.85 | -0.48 | -1.76 | 27.33 | 27.33 | 26.85 | 26474 |
| 1719006000 | 27.33 | -0.18 | -0.65 | 27.36 | 27.37 | 27.2 | 3617 |
| 1718919600 | 27.51 | -0.49 | -1.75 | 27.84 | 27.87 | 27.39 | 10124 |
| 1718833200 | 28 | 0.28 | 1.01 | 27.99 | 28 | 27.66 | 3665 |
| 1718746800 | 27.72 | 0.04 | 0.14 | 27.78 | 27.78 | 27.59 | 14384 |
| 1718660400 | 27.68 | 0.25 | 0.91 | 27.6 | 27.74 | 27.41 | 9951 |
| 1718401200 | 27.43 | 0.16 | 0.59 | 27.28 | 27.45 | 27.28 | 4889 |
| 1718314800 | 27.27 | 0.21 | 0.78 | 27.25 | 27.3 | 27.17 | 9913 |
| 1718228400 | 27.06 | 0.5 | 1.88 | 27.09 | 27.11 | 26.95 | 9951 |
| 1718142000 | 26.56 | 0.17 | 0.64 | 26.38 | 26.58 | 26.37 | 18977 |
| 1718055600 | 26.39 | 0.16 | 0.61 | 26.19 | 26.42 | 26.17 | 3409 |
| 1717796400 | 26.23 | 0.03 | 0.11 | 26 | 26.36 | 26 | 7238 |
| 1717710000 | 26.2 | -0.05 | -0.19 | 26.38 | 26.38 | 26.1 | 9801 |
| 1717623600 | 26.25 | 0.63 | 2.46 | 25.85 | 26.25 | 25.85 | 15414 |
| 1717537200 | 25.62 | 0.08 | 0.31 | 25.53 | 25.62 | 25.48 | 2861 |
| 1717450800 | 25.54 | 0.13 | 0.51 | 25.77 | 25.77 | 25.34 | 12635 |
| 1717191600 | 25.41 | -0.46 | -1.78 | 25.66 | 25.66 | 25 | 15483 |
| 1717105200 | 25.87 | -0.43 | -1.63 | 26.25 | 26.25 | 25.81 | 12935 |
| 1717018800 | 26.3 | -0.2 | -0.75 | 26.39 | 26.39 | 26.26 | 5054 |
| 1716932400 | 26.5 | -0.13 | -0.49 | 26.52 | 26.52 | 26.32 | 4456 |
| 1716846000 | 26.63 | 0.33 | 1.25 | 26.25 | 26.63 | 26.25 | 2003 |
| 1716586800 | 26.3 | 0.23 | 0.88 | 26.29 | 26.36 | 26.19 | 3336 |
| 1716500400 | 26.07 | 0.01 | 0.04 | 26.34 | 26.44 | 25.99 | 3632 |
| 1716414000 | 26.06 | 0.03 | 0.12 | 26.09 | 26.11 | 25.98 | 3854 |
| 1716327600 | 26.03 | 0.25 | 0.97 | 25.78 | 26.03 | 25.78 | 45761 |
| 1715982000 | 25.78 | -0.04 | -0.15 | 25.8 | 25.8 | 25.75 | 2214 |
| 1715895600 | 25.82 | -0.02 | -0.08 | 25.85 | 25.92 | 25.82 | 3376 |
| 1715809200 | 25.84 | 0.44 | 1.73 | 25.67 | 25.84 | 25.54 | 1906 |
| 1715722800 | 25.4 | 0.18 | 0.71 | 25.2 | 25.41 | 25.17 | 3900 |
| 1715636400 | 25.22 | 0.06 | 0.24 | 25.2 | 25.23 | 25.15 | 1109 |
| 1715377200 | 25.16 | 0.11 | 0.44 | 25.1 | 25.26 | 25.1 | 1859 |
| 1715290800 | 25.05 | -0.05 | -0.20 | 25.16 | 25.16 | 24.95 | 4424 |
| 1715204400 | 25.1 | 0.01 | 0.04 | 25 | 25.12 | 25 | 1987 |
| 1715118000 | 25.09 | -0.01 | -0.04 | 25.19 | 25.19 | 25.09 | 1861 |
| 1715031600 | 25.1 | 0.36 | 1.46 | 24.8 | 25.1 | 24.8 | 2613 |
| 1714772400 | 24.74 | 0.5 | 2.06 | 24.77 | 24.77 | 24.74 | 3215 |
| 1714686000 | 24.24 | 0.24 | 1.00 | 24.21 | 24.3 | 23.96 | 6679 |
| 1714599600 | 24 | -0.19 | -0.79 | 24.02 | 24.4 | 23.95 | 17714 |
| 1714513200 | 24.19 | -0.39 | -1.59 | 24.35 | 24.59 | 24.19 | 19208 |
| 1714426800 | 24.58 | -0.41 | -1.64 | 24.72 | 24.72 | 24.53 | 6875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
