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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 26.235 | -0.21 | -0.79 | 26.43 | 26.52 | 26.235 | 1285 |
| 1719244500 | 26.445 | -0.1 | -0.38 | 26.45 | 26.75 | 26.35 | 3308 |
| 1718985300 | 26.545 | -0.26 | -0.95 | 26.67 | 26.99 | 26.42 | 2923 |
| 1718898900 | 26.8 | -0.06 | -0.20 | 26.71 | 26.975 | 26.65 | 2150 |
| 1718812500 | 26.855 | 0.22 | 0.83 | 27.225 | 27.225 | 26.845 | 4523 |
| 1718726100 | 26.635 | 0.42 | 1.60 | 26.425 | 26.68 | 26.14 | 3604 |
| 1718639700 | 26.215 | -0.21 | -0.79 | 26.13 | 26.415 | 26 | 2991 |
| 1718380500 | 26.425 | -0.1 | -0.36 | 26.585 | 26.84 | 26.425 | 2760 |
| 1718294100 | 26.52 | 0.52 | 2.02 | 25.975 | 26.62 | 25.87 | 2654 |
| 1718207700 | 25.995 | -0.11 | -0.40 | 26.05 | 26.37 | 25.92 | 2200 |
| 1718121300 | 26.1 | -0.79 | -2.94 | 26.695 | 26.695 | 25.945 | 1837 |
| 1718034900 | 26.89 | 0.19 | 0.71 | 26.4 | 26.91 | 26.205 | 4638 |
| 1717775700 | 26.7 | -0.1 | -0.37 | 26.83 | 26.925 | 26.7 | 753 |
| 1717689300 | 26.8 | -0.16 | -0.59 | 26.63 | 26.89 | 26.325 | 12126 |
| 1717602900 | 26.96 | 0.41 | 1.54 | 26.86 | 27.04 | 26.505 | 7999 |
| 1717516500 | 26.55 | -0.76 | -2.77 | 27.01 | 27.465 | 26.35 | 4749 |
| 1717430100 | 27.305 | -0.34 | -1.23 | 27.91 | 28.09 | 27.305 | 3805 |
| 1717170900 | 27.645 | 0.36 | 1.32 | 27.5 | 27.94 | 27.5 | 7020 |
| 1717084500 | 27.285 | 0.34 | 1.24 | 27.575 | 27.59 | 27.285 | 412 |
| 1716998100 | 26.95 | -0.76 | -2.73 | 27.595 | 27.635 | 26.95 | 4227 |
| 1716911700 | 27.705 | -0.04 | -0.14 | 27.63 | 27.795 | 27.455 | 1845 |
| 1716825300 | 27.745 | 0.47 | 1.70 | 27.715 | 27.825 | 27.305 | 9483 |
| 1716566100 | 27.28 | -0.06 | -0.22 | 27.2 | 27.28 | 26.945 | 3438 |
| 1716479700 | 27.34 | -0.43 | -1.53 | 27.6 | 27.735 | 27.34 | 1957 |
| 1716393300 | 27.765 | -0.62 | -2.17 | 28.21 | 28.235 | 27.725 | 4169 |
| 1716306900 | 28.38 | 0.15 | 0.51 | 28.29 | 28.495 | 28.2 | 3624 |
| 1716220500 | 28.235 | 0.23 | 0.84 | 28 | 28.3 | 27.95 | 9910 |
| 1715961300 | 28 | 0.71 | 2.60 | 27.21 | 28.25 | 27.005 | 7948 |
| 1715874900 | 27.29 | -0.07 | -0.24 | 27.175 | 27.455 | 27.07 | 5246 |
| 1715788500 | 27.355 | 0.29 | 1.05 | 27.19 | 27.355 | 26.87 | 3159 |
| 1715702100 | 27.07 | -0.21 | -0.77 | 27.01 | 27.295 | 27.01 | 3360 |
| 1715615700 | 27.28 | -0.38 | -1.36 | 27.365 | 27.48 | 27.015 | 3545 |
| 1715356500 | 27.655 | -0.24 | -0.86 | 28 | 28.225 | 27.625 | 4710 |
| 1715270100 | 27.895 | 0.52 | 1.90 | 27.4 | 27.895 | 27.2 | 4007 |
| 1715183700 | 27.375 | -1.01 | -3.54 | 28 | 28.03 | 27.375 | 4162 |
| 1715097300 | 28.38 | 0.27 | 0.98 | 28.58 | 28.755 | 28.2 | 10521 |
| 1715010900 | 28.105 | 0.73 | 2.65 | 27.81 | 28.405 | 27.635 | 4019 |
| 1714751700 | 27.38 | -0.29 | -1.03 | 27.76 | 27.79 | 27.205 | 4097 |
| 1714665300 | 27.665 | 0.92 | 3.44 | 27.165 | 27.665 | 27.105 | 2772 |
| 1714492500 | 26.745 | -0.51 | -1.87 | 27.49 | 27.595 | 26.65 | 7831 |
| 1714406100 | 27.255 | 0.6 | 2.25 | 26.925 | 27.275 | 26.83 | 4204 |
| 1714146900 | 26.655 | 0.41 | 1.56 | 26.54 | 26.7 | 26.25 | 4973 |
| 1714060500 | 26.245 | -0.45 | -1.67 | 26.63 | 26.64 | 26.245 | 391 |
| 1713974100 | 26.69 | -0.06 | -0.22 | 26.93 | 26.93 | 26.67 | 2569 |
| 1713887700 | 26.75 | -0.06 | -0.22 | 26.47 | 26.79 | 26.36 | 3932 |
| 1713801300 | 26.81 | 0.17 | 0.64 | 26.76 | 26.885 | 26.235 | 3345 |
| 1713542100 | 26.64 | 0.04 | 0.15 | 26.67 | 26.67 | 25.945 | 3501 |
| 1713455700 | 26.6 | -0.56 | -2.06 | 26.89 | 27.12 | 26.6 | 6431 |
| 1713369300 | 27.16 | 0.5 | 1.86 | 27.055 | 27.305 | 27.025 | 5677 |
| 1713282900 | 26.665 | -1.2 | -4.29 | 27.16 | 27.26 | 26.23 | 7403 |
| 1713196500 | 27.86 | -0.31 | -1.08 | 28.11 | 28.35 | 27.565 | 9626 |
| 1712937300 | 28.165 | 0.83 | 3.04 | 28.05 | 28.625 | 28 | 4312 |
| 1712850900 | 27.335 | 0.44 | 1.64 | 27.235 | 27.7 | 27.235 | 9510 |
| 1712764500 | 26.895 | -0.19 | -0.70 | 27.07 | 27.215 | 26.745 | 4067 |
| 1712678100 | 27.085 | -0.17 | -0.61 | 27.415 | 27.52 | 27 | 5587 |
| 1712591700 | 27.25 | -0.5 | -1.78 | 27.415 | 27.8 | 27.005 | 5279 |
| 1712332500 | 27.745 | -0.2 | -0.70 | 27.6 | 27.785 | 27.325 | 2264 |
| 1712246100 | 27.94 | 0.11 | 0.40 | 28.155 | 28.26 | 27.57 | 3439 |
| 1712159700 | 27.83 | 0.46 | 1.68 | 27.7 | 28.165 | 27.51 | 4715 |
| 1712073300 | 27.37 | 0.61 | 2.28 | 27.55 | 28.08 | 27.15 | 9740 |
| 1711644900 | 26.76 | 0.56 | 2.14 | 26.565 | 26.975 | 26.455 | 3080 |
| 1711558500 | 26.2 | -0.29 | -1.08 | 26.395 | 26.475 | 25.945 | 6092 |
| 1711472100 | 26.485 | -0.02 | -0.06 | 26.45 | 26.545 | 26.205 | 7042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
