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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 25.075 | 0.03 | 0.12 | 24.985 | 25.075 | 24.915 | 11554 |
| 1738690200 | 25.045 | 0.13 | 0.52 | 24.905 | 25.25 | 24.8 | 14604 |
| 1738603800 | 24.915 | -0.2 | -0.78 | 24.745 | 24.935 | 24.72 | 7705 |
| 1738344600 | 25.11 | -0.08 | -0.32 | 25.165 | 25.175 | 25.09 | 6657 |
| 1738258200 | 25.19 | 0.23 | 0.92 | 25.055 | 25.19 | 25.03 | 11153 |
| 1738171800 | 24.96 | 0.03 | 0.10 | 24.995 | 25.02 | 24.91 | 8142 |
| 1738085400 | 24.935 | 0.08 | 0.32 | 24.85 | 25.12 | 24.85 | 3633 |
| 1737999000 | 24.855 | 0.23 | 0.95 | 24.63 | 24.885 | 24.63 | 6896 |
| 1737739800 | 24.62 | -0.02 | -0.08 | 24.745 | 24.88 | 24.6 | 3337 |
| 1737653400 | 24.64 | 0.05 | 0.18 | 24.645 | 24.695 | 24.62 | 10938 |
| 1737567000 | 24.595 | -0.03 | -0.12 | 24.7 | 24.75 | 24.565 | 3254 |
| 1737480600 | 24.625 | -0.07 | -0.28 | 24.585 | 24.64 | 24.56 | 370 |
| 1737394200 | 24.695 | 0.04 | 0.16 | 24.7 | 24.755 | 24.625 | 8464 |
| 1737135000 | 24.655 | 0.32 | 1.31 | 24.5 | 24.69 | 24.5 | 6117 |
| 1737048600 | 24.335 | 0.16 | 0.68 | 24.205 | 24.335 | 24.145 | 18808 |
| 1736962200 | 24.17 | 0.41 | 1.70 | 23.9 | 24.185 | 23.9 | 2626 |
| 1736875800 | 23.765 | 0.07 | 0.30 | 23.815 | 23.85 | 23.705 | 666 |
| 1736789400 | 23.695 | -0.1 | -0.40 | 23.655 | 23.73 | 23.625 | 1584 |
| 1736530200 | 23.79 | -0.35 | -1.45 | 24.08 | 24.085 | 23.785 | 1646 |
| 1736443800 | 24.14 | 0.11 | 0.44 | 23.975 | 24.17 | 23.975 | 990 |
| 1736357400 | 24.035 | -0.08 | -0.31 | 24.135 | 24.135 | 23.92 | 1339 |
| 1736271000 | 24.11 | 0.06 | 0.27 | 23.98 | 24.145 | 23.855 | 16030 |
| 1736184600 | 24.045 | 0.1 | 0.40 | 24.05 | 24.07 | 23.875 | 21212 |
| 1735925400 | 23.95 | -0.08 | -0.33 | 24.07 | 24.1 | 23.95 | 2047 |
| 1735839000 | 24.03 | 0.17 | 0.69 | 24.055 | 24.055 | 23.86 | 2382 |
| 1735666200 | 23.865 | 0.1 | 0.44 | 23.785 | 23.895 | 23.665 | 1237 |
| 1735579800 | 23.76 | 0.01 | 0.02 | 23.72 | 23.86 | 23.7 | 2906 |
| 1735320600 | 23.755 | 0.08 | 0.36 | 23.625 | 23.775 | 23.535 | 1235 |
| 1735061400 | 23.67 | 0.12 | 0.49 | 23.855 | 23.855 | 23.67 | 196 |
| 1734975000 | 23.555 | -0.03 | -0.13 | 23.56 | 23.655 | 23.49 | 2573 |
| 1734715800 | 23.585 | -0.03 | -0.11 | 23.415 | 23.585 | 23.4 | 15402 |
| 1734629400 | 23.61 | -0.24 | -1.01 | 23.63 | 23.715 | 23.56 | 5093 |
| 1734543000 | 23.85 | -0.17 | -0.69 | 23.98 | 23.98 | 23.84 | 656 |
| 1734456600 | 24.015 | -0.1 | -0.41 | 23.985 | 24.025 | 23.935 | 6713 |
| 1734370200 | 24.115 | -0.14 | -0.58 | 24.245 | 24.335 | 24.05 | 3234 |
| 1734111000 | 24.255 | -0.03 | -0.10 | 24.285 | 24.345 | 24.25 | 703 |
| 1734024600 | 24.28 | -0.1 | -0.39 | 24.35 | 24.375 | 24.28 | 6336 |
| 1733938200 | 24.375 | 0.02 | 0.08 | 24.35 | 24.625 | 24.28 | 2284 |
| 1733851800 | 24.355 | 0.02 | 0.06 | 24.245 | 24.36 | 24.245 | 7402 |
| 1733765400 | 24.34 | -0.11 | -0.43 | 24.54 | 24.54 | 24.34 | 2221 |
| 1733506200 | 24.445 | -0.01 | -0.04 | 24.485 | 24.545 | 24.26 | 7841 |
| 1733419800 | 24.455 | 0.19 | 0.80 | 24.31 | 24.455 | 24.305 | 736 |
| 1733333400 | 24.26 | 0.1 | 0.39 | 24.2 | 24.32 | 24.19 | 5569 |
| 1733247000 | 24.165 | 0 | 0.02 | 24.235 | 24.245 | 23.6 | 11159 |
| 1733160600 | 24.16 | 0.02 | 0.06 | 24.065 | 24.355 | 24.055 | 7827 |
| 1732901400 | 24.145 | 0.02 | 0.06 | 24.065 | 24.145 | 23.985 | 1957 |
| 1732815000 | 24.13 | 0.06 | 0.27 | 24.14 | 24.16 | 24.06 | 4342 |
| 1732728600 | 24.065 | -0.02 | -0.08 | 23.975 | 24.345 | 23.895 | 8632 |
| 1732642200 | 24.085 | -0.17 | -0.70 | 24.155 | 24.36 | 24.065 | 3646 |
| 1732555800 | 24.255 | 0.07 | 0.29 | 24.26 | 24.295 | 24.175 | 3471 |
| 1732296600 | 24.185 | 0.29 | 1.19 | 24.005 | 24.32 | 23.94 | 878 |
| 1732210200 | 23.9 | 0.06 | 0.27 | 23.88 | 23.9 | 23.755 | 6353 |
| 1732123800 | 23.835 | -0.06 | -0.25 | 24.055 | 24.055 | 23.835 | 7047 |
| 1732037400 | 23.895 | -0.12 | -0.50 | 24.105 | 24.105 | 23.67 | 6388 |
| 1731951000 | 24.015 | -0.01 | -0.04 | 24.02 | 24.065 | 23.935 | 1648 |
| 1731691800 | 24.025 | 0.1 | 0.42 | 23.93 | 24.135 | 23.92 | 3595 |
| 1731605400 | 23.925 | 0.15 | 0.61 | 23.755 | 23.96 | 23.65 | 240 |
| 1731519000 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1731432600 | 23.78 | -0.52 | -2.12 | 24.065 | 24.065 | 23.78 | 6741 |
| 1731346200 | 24.295 | 0.21 | 0.85 | 24.19 | 24.35 | 24.19 | 1020 |
| 1731087000 | 24.09 | -0.05 | -0.19 | 24.2 | 24.2 | 24.06 | 3860 |
| 1731000600 | 24.135 | 0.11 | 0.46 | 24.12 | 24.23 | 24.105 | 3190 |
| 1730914200 | 24.025 | -0.43 | -1.76 | 24.53 | 24.69 | 24 | 5199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
