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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 26.065 | -0.25 | -0.95 | 26.205 | 26.23 | 26.065 | 1102 |
| 1743096600 | 26.315 | -0.11 | -0.42 | 26.23 | 26.385 | 26.23 | 5953 |
| 1743010200 | 26.425 | -0.31 | -1.14 | 26.77 | 26.77 | 26.425 | 393 |
| 1742923800 | 26.73 | 0.14 | 0.53 | 26.645 | 26.94 | 26.615 | 8907 |
| 1742837400 | 26.59 | 0.03 | 0.11 | 26.685 | 26.685 | 26.585 | 9937 |
| 1742578200 | 26.56 | -0.29 | -1.08 | 26.705 | 26.705 | 26.515 | 1135 |
| 1742491800 | 26.85 | -0.1 | -0.35 | 26.965 | 26.98 | 26.78 | 10002 |
| 1742405400 | 26.945 | 0.24 | 0.90 | 26.695 | 26.945 | 26.695 | 921 |
| 1742319000 | 26.705 | 0.08 | 0.30 | 26.79 | 26.79 | 26.695 | 570 |
| 1742232600 | 26.625 | 0.2 | 0.74 | 26.42 | 26.675 | 26.42 | 876 |
| 1741973400 | 26.43 | 0.31 | 1.17 | 26.09 | 26.435 | 26.09 | 350 |
| 1741887000 | 26.125 | -0.12 | -0.44 | 26.195 | 26.22 | 26.125 | 305 |
| 1741800600 | 26.24 | 0.19 | 0.73 | 26.285 | 26.285 | 26.08 | 114 |
| 1741714200 | 26.05 | -0.48 | -1.81 | 26.51 | 26.51 | 26.045 | 1358 |
| 1741627800 | 26.53 | -0.34 | -1.25 | 26.905 | 26.905 | 26.53 | 234 |
| 1741368600 | 26.865 | 0.11 | 0.43 | 26.745 | 26.865 | 26.705 | 892 |
| 1741282200 | 26.75 | -0.09 | -0.32 | 26.885 | 26.935 | 26.75 | 11271 |
| 1741195800 | 26.835 | 0.21 | 0.77 | 26.74 | 26.835 | 26.74 | 135 |
| 1741109400 | 26.63 | -0.3 | -1.11 | 26.795 | 26.795 | 26.63 | 133 |
| 1741023000 | 26.93 | 0.15 | 0.56 | 26.94 | 26.94 | 26.93 | 27 |
| 1740763800 | 26.78 | -0.17 | -0.63 | 26.685 | 26.805 | 26.685 | 3974 |
| 1740677400 | 26.95 | -0.19 | -0.68 | 26.94 | 26.985 | 26.94 | 85 |
| 1740591000 | 27.135 | 0.16 | 0.57 | 27.12 | 27.175 | 27.12 | 1407 |
| 1740504600 | 26.98 | -0.27 | -0.99 | 27 | 27 | 26.98 | 104 |
| 1740418200 | 27.25 | -0.07 | -0.24 | 27.335 | 27.335 | 27.18 | 290 |
| 1740159000 | 27.315 | 0.09 | 0.33 | 27.27 | 27.39 | 27.26 | 69 |
| 1740072600 | 27.225 | -0.21 | -0.75 | 27.26 | 27.355 | 27.225 | 26 |
| 1739986200 | 27.43 | 0 | 0.02 | 27.43 | 27.43 | 27.43 | 100 |
| 1739899800 | 27.425 | 0.1 | 0.35 | 27.38 | 27.425 | 27.38 | 1 |
| 1739813400 | 27.33 | -0.1 | -0.36 | 27.305 | 27.33 | 27.305 | 740 |
| 1739554200 | 27.43 | 0.11 | 0.40 | 27.285 | 27.43 | 27.285 | 150 |
| 1739467800 | 27.32 | 0.3 | 1.11 | 27.145 | 27.32 | 27 | 66 |
| 1739381400 | 27.02 | 0.09 | 0.33 | 27.065 | 27.065 | 27.02 | 151 |
| 1739295000 | 26.93 | 0.14 | 0.52 | 26.9 | 26.955 | 26.9 | 276 |
| 1739208600 | 26.79 | -0.05 | -0.19 | 26.79 | 26.79 | 26.79 | 0 |
| 1738949400 | 26.84 | 0.09 | 0.34 | 26.84 | 26.84 | 26.84 | 0 |
| 1738863000 | 26.75 | 0.23 | 0.85 | 26.75 | 26.75 | 26.75 | 0 |
| 1738776600 | 26.525 | 0 | 0.02 | 26.535 | 26.55 | 26.525 | 183 |
| 1738690200 | 26.52 | 0.2 | 0.78 | 26.455 | 26.52 | 26.455 | 9 |
| 1738603800 | 26.315 | -0.42 | -1.55 | 26.225 | 26.315 | 26.11 | 317 |
| 1738344600 | 26.73 | 0.17 | 0.64 | 26.68 | 26.735 | 26.68 | 8 |
| 1738258200 | 26.56 | 0.16 | 0.63 | 26.505 | 26.565 | 26.505 | 60 |
| 1738171800 | 26.395 | 0.13 | 0.49 | 26.51 | 26.51 | 26.395 | 13 |
| 1738085400 | 26.265 | -0.02 | -0.08 | 26.33 | 26.33 | 26.22 | 11073 |
| 1737999000 | 26.285 | -0.46 | -1.70 | 26.195 | 26.285 | 26.11 | 128 |
| 1737739800 | 26.74 | 0.22 | 0.83 | 26.695 | 26.74 | 26.695 | 75 |
| 1737653400 | 26.52 | 0.19 | 0.72 | 26.52 | 26.52 | 26.52 | 0 |
| 1737567000 | 26.33 | 0 | 0.00 | 26.33 | 26.33 | 26.33 | 0 |
| 1737480600 | 26.33 | 0 | 0.00 | 26.29 | 26.33 | 26.29 | 250 |
| 1737394200 | 26.33 | 0.01 | 0.04 | 26.345 | 26.345 | 26.275 | 398 |
| 1737135000 | 26.32 | 0.24 | 0.92 | 26.17 | 26.32 | 26.17 | 166 |
| 1737048600 | 26.08 | 0.29 | 1.12 | 26.08 | 26.08 | 26.08 | 4 |
| 1736962200 | 25.79 | 0.18 | 0.70 | 25.54 | 25.79 | 25.54 | 3832 |
| 1736875800 | 25.61 | 0.11 | 0.45 | 25.72 | 25.72 | 25.61 | 25 |
| 1736789400 | 25.495 | -0.33 | -1.26 | 25.495 | 25.495 | 25.495 | 22 |
| 1736530200 | 25.82 | -0.02 | -0.06 | 25.78 | 25.82 | 25.78 | 99 |
| 1736443800 | 25.835 | 0.05 | 0.17 | 25.595 | 25.835 | 25.595 | 9 |
| 1736357400 | 25.79 | -0.01 | -0.02 | 25.79 | 25.79 | 25.79 | 20 |
| 1736271000 | 25.795 | 0.12 | 0.45 | 25.73 | 25.795 | 25.73 | 91 |
| 1736184600 | 25.68 | 0.41 | 1.62 | 25.465 | 25.68 | 25.465 | 44 |
| 1735925400 | 25.27 | -0.21 | -0.80 | 25.42 | 25.42 | 25.27 | 165 |
| 1735839000 | 25.475 | 0.39 | 1.53 | 25.375 | 25.475 | 25.26 | 4039 |
| 1735666200 | 25.09 | -0.14 | -0.55 | 25.09 | 25.09 | 25.09 | 0 |
| 1735579800 | 25.23 | -0.07 | -0.26 | 25.255 | 25.255 | 25.23 | 203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
