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 |
|---|---|---|---|---|---|---|---|
| 1724085000 | 25.555 | 0.27 | 1.07 | 25.38 | 25.555 | 25.32 | 344 |
| 1723825800 | 25.285 | 0.28 | 1.12 | 25.185 | 25.295 | 25.185 | 193 |
| 1723739400 | 25.005 | 0.12 | 0.48 | 24.95 | 25.005 | 24.95 | 8 |
| 1723653000 | 24.885 | 0.16 | 0.65 | 24.855 | 24.885 | 24.855 | 190 |
| 1723566600 | 24.725 | 0.12 | 0.47 | 24.705 | 24.725 | 24.705 | 101 |
| 1723480200 | 24.61 | -0.02 | -0.08 | 24.715 | 24.715 | 24.61 | 135 |
| 1723221000 | 24.63 | 0.2 | 0.84 | 24.585 | 24.735 | 24.585 | 372 |
| 1723134600 | 24.425 | 0.13 | 0.51 | 24.455 | 24.455 | 24.405 | 10 |
| 1723048200 | 24.3 | 0.35 | 1.46 | 24.25 | 24.3 | 24.25 | 25 |
| 1722961800 | 23.95 | 0.02 | 0.10 | 24.23 | 24.26 | 23.95 | 304 |
| 1722875400 | 23.925 | -1 | -4.01 | 24.12 | 24.23 | 23.885 | 401 |
| 1722616200 | 24.925 | -0.18 | -0.70 | 24.915 | 24.925 | 24.79 | 108 |
| 1722529800 | 25.1 | -0.45 | -1.74 | 25.43 | 25.43 | 25.1 | 132 |
| 1722443400 | 25.545 | 0.04 | 0.14 | 25.665 | 25.665 | 25.545 | 109 |
| 1722357000 | 25.51 | -0.08 | -0.31 | 25.46 | 25.51 | 25.46 | 31 |
| 1722270600 | 25.59 | 0.2 | 0.81 | 25.58 | 25.59 | 25.58 | 10 |
| 1722011400 | 25.385 | 0.04 | 0.16 | 25.33 | 25.385 | 25.33 | 1 |
| 1721925000 | 25.345 | -0.14 | -0.53 | 25.225 | 25.345 | 25.205 | 63 |
| 1721838600 | 25.48 | -0.03 | -0.12 | 25.42 | 25.48 | 25.4 | 49 |
| 1721752200 | 25.51 | 0 | 0.00 | 25.53 | 25.53 | 25.51 | 1 |
| 1721665800 | 25.51 | 0.18 | 0.69 | 25.42 | 25.535 | 25.42 | 109 |
| 1721406600 | 25.335 | -0.16 | -0.61 | 25.31 | 25.35 | 25.31 | 38 |
| 1721320200 | 25.49 | 0.41 | 1.66 | 25.395 | 25.49 | 25.395 | 4175 |
| 1721233800 | 25.075 | 0.02 | 0.06 | 25.075 | 25.075 | 25.075 | 0 |
| 1721147400 | 25.06 | -0.14 | -0.54 | 25.03 | 25.06 | 25.03 | 4 |
| 1721061000 | 25.195 | -0.15 | -0.57 | 25.295 | 25.295 | 25.195 | 119 |
| 1720801800 | 25.34 | 0.16 | 0.64 | 25.32 | 25.355 | 25.29 | 1031 |
| 1720715400 | 25.18 | 0.28 | 1.12 | 25.165 | 25.18 | 25.165 | 100 |
| 1720629000 | 24.9 | 0.11 | 0.44 | 24.9 | 24.9 | 24.9 | 0 |
| 1720542600 | 24.79 | -0.28 | -1.12 | 24.96 | 24.975 | 24.79 | 325 |
| 1720456200 | 25.07 | -0.16 | -0.61 | 25.04 | 25.285 | 25.04 | 732 |
| 1720197000 | 25.225 | 0.07 | 0.26 | 25.18 | 25.285 | 25.18 | 61 |
| 1720110600 | 25.16 | 0.17 | 0.68 | 25.045 | 25.16 | 25.045 | 600 |
| 1720024200 | 24.99 | 0.25 | 1.03 | 24.835 | 24.99 | 24.835 | 1 |
| 1719937800 | 24.735 | -0.23 | -0.92 | 24.755 | 24.755 | 24.735 | 52 |
| 1719851400 | 24.965 | 0.28 | 1.13 | 25.04 | 25.065 | 24.89 | 122 |
| 1719592200 | 24.685 | 0.04 | 0.14 | 24.675 | 24.685 | 24.65 | 6 |
| 1719505800 | 24.65 | -0.3 | -1.18 | 24.635 | 24.65 | 24.635 | 95 |
| 1719419400 | 24.945 | 0.05 | 0.18 | 24.945 | 24.945 | 24.945 | 100 |
| 1719333000 | 24.9 | -0.09 | -0.36 | 25.05 | 25.05 | 24.9 | 52 |
| 1719246600 | 24.99 | 0.19 | 0.77 | 24.885 | 24.99 | 24.885 | 9 |
| 1718987400 | 24.8 | -0.1 | -0.40 | 24.935 | 24.935 | 24.8 | 21 |
| 1718901000 | 24.9 | 0.18 | 0.75 | 24.69 | 24.9 | 24.69 | 1634 |
| 1718814600 | 24.715 | 0 | 0.02 | 24.705 | 24.715 | 24.705 | 160 |
| 1718728200 | 24.71 | 0.27 | 1.10 | 24.61 | 24.71 | 24.59 | 47 |
| 1718641800 | 24.44 | 0.14 | 0.58 | 24.455 | 24.455 | 24.44 | 14 |
| 1718382600 | 24.3 | -0.63 | -2.53 | 24.695 | 24.695 | 24.3 | 4 |
| 1718296200 | 24.93 | -1.04 | -4.00 | 25.07 | 25.07 | 24.82 | 282 |
| 1718209800 | 25.97 | 0.19 | 0.74 | 25.785 | 25.97 | 25.785 | 91 |
| 1718123400 | 25.78 | -0.37 | -1.41 | 26.215 | 26.215 | 25.78 | 1512 |
| 1718037000 | 26.15 | -0.26 | -0.98 | 26.15 | 26.21 | 26.105 | 80 |
| 1717777800 | 26.41 | -0.12 | -0.45 | 26.565 | 26.565 | 26.41 | 51 |
| 1717691400 | 26.53 | 0.01 | 0.02 | 26.53 | 26.53 | 26.53 | 2 |
| 1717605000 | 26.525 | -0.07 | -0.26 | 26.63 | 26.665 | 26.525 | 123 |
| 1717518600 | 26.595 | -0.05 | -0.19 | 26.645 | 26.645 | 26.465 | 118 |
| 1717432200 | 26.645 | 0.25 | 0.97 | 26.755 | 26.755 | 26.645 | 33 |
| 1717173000 | 26.39 | 0.18 | 0.67 | 26.38 | 26.39 | 26.38 | 171 |
| 1717086600 | 26.215 | -0.09 | -0.32 | 26.115 | 26.215 | 26.115 | 5 |
| 1717000200 | 26.3 | -0.2 | -0.75 | 26.38 | 26.38 | 26.3 | 6 |
| 1716913800 | 26.5 | 0.05 | 0.21 | 26.57 | 26.57 | 26.5 | 10 |
| 1716827400 | 26.445 | 0.17 | 0.65 | 26.37 | 26.445 | 26.37 | 18 |
| 1716568200 | 26.275 | -0.14 | -0.51 | 26.16 | 26.285 | 26.16 | 120 |
| 1716481800 | 26.41 | -0.05 | -0.19 | 26.41 | 26.41 | 26.4 | 11 |
| 1716395400 | 26.46 | -0.02 | -0.08 | 26.46 | 26.49 | 26.46 | 162 |
| 1716309000 | 26.48 | -0.3 | -1.10 | 26.585 | 26.585 | 26.48 | 70 |
| 1716222600 | 26.775 | 0.13 | 0.47 | 26.7 | 26.775 | 26.7 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
