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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 25.425 | -0.08 | -0.29 | 25.425 | 25.425 | 25.425 | 35 |
| 1718728200 | 25.5 | 0.11 | 0.44 | 25.5 | 25.5 | 25.5 | 33 |
| 1718641800 | 25.3875 | 0.13 | 0.52 | 25.435 | 25.5225 | 25.2075 | 282 |
| 1718382600 | 25.255 | -0.46 | -1.80 | 25.255 | 25.255 | 25.255 | 31 |
| 1718296200 | 25.7175 | -0.45 | -1.71 | 25.7175 | 25.7175 | 25.7175 | 18 |
| 1718209800 | 26.165 | 0.21 | 0.82 | 25.925 | 26.2075 | 25.8625 | 153 |
| 1718123400 | 25.9525 | -0.13 | -0.50 | 25.965 | 25.965 | 25.91 | 32 |
| 1718037000 | 26.0825 | -0.12 | -0.44 | 26.055 | 26.0975 | 26.015 | 89 |
| 1717777800 | 26.1975 | -0.08 | -0.29 | 26.24 | 26.24 | 26.1975 | 10018 |
| 1717691400 | 26.275 | 0.05 | 0.21 | 26.275 | 26.275 | 26.275 | 21 |
| 1717605000 | 26.22 | 0.41 | 1.58 | 26.135 | 26.22 | 26.1025 | 46 |
| 1717518600 | 25.8125 | -0.21 | -0.82 | 25.895 | 26.2125 | 25.7325 | 109 |
| 1717432200 | 26.025 | 0.09 | 0.37 | 26.115 | 26.225 | 25.8375 | 66 |
| 1717173000 | 25.93 | -0.18 | -0.67 | 25.93 | 25.93 | 25.93 | 21 |
| 1717086600 | 26.105 | 0.28 | 1.08 | 25.98 | 26.105 | 25.935 | 50 |
| 1717000200 | 25.825 | -0.33 | -1.27 | 25.825 | 25.825 | 25.825 | 23 |
| 1716913800 | 26.1575 | -0.1 | -0.37 | 26.1575 | 26.1575 | 26.1575 | 52 |
| 1716568200 | 26.255 | 0.06 | 0.25 | 26.255 | 26.255 | 26.255 | 7 |
| 1716481800 | 26.19 | 0.01 | 0.02 | 26.19 | 26.19 | 26.19 | 14 |
| 1716395400 | 26.185 | -0.06 | -0.21 | 26.185 | 26.185 | 26.185 | 34 |
| 1716309000 | 26.24 | -0.11 | -0.42 | 26.24 | 26.24 | 26.24 | 80 |
| 1716222600 | 26.35 | 0.05 | 0.17 | 26.39 | 26.39 | 26.335 | 127 |
| 1715963400 | 26.305 | -0.07 | -0.26 | 26.3 | 26.345 | 26.2525 | 176 |
| 1715877000 | 26.3725 | -0.15 | -0.57 | 26.3725 | 26.3725 | 26.3725 | 22 |
| 1715790600 | 26.525 | 0.11 | 0.44 | 26.525 | 26.55 | 26.4775 | 534 |
| 1715704200 | 26.41 | 0.11 | 0.40 | 26.41 | 26.41 | 26.41 | 55 |
| 1715617800 | 26.305 | 0.05 | 0.21 | 26.305 | 26.305 | 26.305 | 24 |
| 1715358600 | 26.25 | 0.17 | 0.65 | 26.295 | 26.295 | 26.165 | 91 |
| 1715272200 | 26.08 | 0.03 | 0.12 | 26.08 | 26.08 | 26.08 | 136 |
| 1715185800 | 26.05 | 0.07 | 0.27 | 26.09 | 26.09 | 25.9525 | 182 |
| 1715099400 | 25.98 | 0.45 | 1.75 | 25.87 | 25.9875 | 25.68 | 288 |
| 1714753800 | 25.5325 | 0.18 | 0.70 | 25.575 | 25.695 | 25.4675 | 3192 |
| 1714667400 | 25.355 | -0.07 | -0.28 | 25.425 | 25.425 | 25.3 | 741 |
| 1714581000 | 25.425 | -0.18 | -0.68 | 25.445 | 25.445 | 25.3475 | 87 |
| 1714494600 | 25.6 | -0.67 | -2.55 | 25.725 | 25.7975 | 25.53 | 9658 |
| 1714408200 | 26.27 | 0.15 | 0.56 | 26.295 | 26.32 | 26.085 | 164 |
| 1714149000 | 26.125 | 0.38 | 1.48 | 26.125 | 26.125 | 26.125 | 18 |
| 1714062600 | 25.745 | -0.19 | -0.72 | 25.745 | 25.745 | 25.745 | 12 |
| 1713976200 | 25.9325 | -0.19 | -0.72 | 25.9325 | 25.9325 | 25.9325 | 28 |
| 1713889800 | 26.12 | 0.43 | 1.68 | 25.94 | 26.12 | 25.865 | 63 |
| 1713803400 | 25.6875 | 0.19 | 0.76 | 25.6875 | 25.6875 | 25.6875 | 107 |
| 1713544200 | 25.495 | -0.13 | -0.49 | 25.495 | 25.495 | 25.495 | 7 |
| 1713457800 | 25.62 | 0.13 | 0.49 | 25.62 | 25.62 | 25.62 | 35 |
| 1713371400 | 25.495 | 0.07 | 0.27 | 25.495 | 25.495 | 25.495 | 16 |
| 1713285000 | 25.4275 | -0.36 | -1.40 | 25.4275 | 25.4275 | 25.4275 | 25 |
| 1713198600 | 25.7875 | 0.18 | 0.71 | 25.7875 | 25.7875 | 25.7875 | 11 |
| 1712939400 | 25.605 | -0.2 | -0.78 | 25.605 | 25.605 | 25.605 | 5 |
| 1712853000 | 25.805 | -0.16 | -0.60 | 25.805 | 25.805 | 25.805 | 7 |
| 1712766600 | 25.96 | 0.05 | 0.21 | 25.96 | 25.96 | 25.96 | 11 |
| 1712680200 | 25.905 | -0.2 | -0.75 | 26.055 | 26.1375 | 25.8375 | 2069 |
| 1712593800 | 26.1 | 0.17 | 0.67 | 26.1 | 26.1 | 26.1 | 31 |
| 1712334600 | 25.9275 | -0.34 | -1.30 | 25.9275 | 25.9275 | 25.9275 | 11 |
| 1712248200 | 26.27 | 0.08 | 0.31 | 26.27 | 26.27 | 26.27 | 14 |
| 1712161800 | 26.19 | 0.06 | 0.22 | 26.19 | 26.19 | 26.19 | 24 |
| 1712075400 | 26.1325 | -0.29 | -1.09 | 26.1325 | 26.1325 | 26.1325 | 83 |
| 1711647000 | 26.42 | 0.02 | 0.08 | 26.42 | 26.42 | 26.42 | 17 |
| 1711560600 | 26.4 | 0.13 | 0.49 | 26.4 | 26.4 | 26.4 | 4 |
| 1711474200 | 26.27 | -0.01 | -0.03 | 26.375 | 26.375 | 26.17 | 1113 |
| 1711387800 | 26.2775 | 0.05 | 0.21 | 26.26 | 26.3375 | 26.125 | 113 |
| 1711128600 | 26.2225 | -0.04 | -0.16 | 26.2225 | 26.2225 | 26.2225 | 24 |
| 1711042200 | 26.265 | 0.28 | 1.08 | 26.25 | 26.355 | 24.6425 | 21 |
| 1710955800 | 25.985 | -0.01 | -0.05 | 25.915 | 26.0275 | 25.905 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
