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 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 25.8262 | -0.09 | -0.34 | 25.9711 | 25.9921 | 25.8262 | 1821 |
| 1733160600 | 25.9137 | -0.24 | -0.93 | 26.17 | 26.2485 | 25.9137 | 813 |
| 1732901400 | 26.1576 | 0.11 | 0.44 | 25.9772 | 26.1576 | 25.9772 | 301 |
| 1732815000 | 26.0443 | 0.09 | 0.34 | 26.0462 | 26.0885 | 25.9223 | 476 |
| 1732728600 | 25.9558 | 0.06 | 0.24 | 26.0119 | 26.05 | 25.8384 | 345 |
| 1732642200 | 25.8945 | -0.82 | -3.07 | 26.2418 | 26.2418 | 25.8945 | 691 |
| 1732555800 | 26.7156 | -0.29 | -1.09 | 27.0871 | 27.1 | 26.7 | 1572 |
| 1732296600 | 27.0094 | 0.12 | 0.44 | 26.8457 | 27.0094 | 26.7 | 2912 |
| 1732210200 | 26.89 | 0.81 | 3.11 | 26.1981 | 26.89 | 26.1981 | 4947 |
| 1732123800 | 26.0778 | 0.43 | 1.66 | 25.9566 | 26.1 | 25.95 | 582 |
| 1732037400 | 25.6521 | -0.01 | -0.05 | 25.9646 | 25.9646 | 25.6521 | 1396 |
| 1731951000 | 25.6659 | -0.05 | -0.21 | 25.5945 | 25.6659 | 25.5172 | 967 |
| 1731691800 | 25.7193 | 0.09 | 0.35 | 25.489 | 25.94 | 25.48 | 690 |
| 1731605400 | 25.63 | 0.1 | 0.39 | 25.5438 | 25.8 | 25.5438 | 2636 |
| 1731519000 | 25.5302 | 0 | 0.00 | 25.5302 | 25.5302 | 25.5302 | 0 |
| 1731432600 | 25.5302 | 0.13 | 0.51 | 25.3242 | 25.5937 | 25.3242 | 551 |
| 1731346200 | 25.4 | 0.4 | 1.58 | 25.1613 | 25.4 | 25.1613 | 481 |
| 1731087000 | 25.0045 | -0.07 | -0.29 | 24.9021 | 25.0096 | 24.6667 | 2205 |
| 1731000600 | 25.076 | -0.18 | -0.72 | 24.8222 | 25.076 | 24.7701 | 1966 |
| 1730914200 | 25.2582 | 1.32 | 5.52 | 24.5712 | 25.2582 | 24.3716 | 7566 |
| 1730827800 | 23.9377 | 0.24 | 1.03 | 23.83 | 23.9377 | 23.7696 | 1234 |
| 1730741400 | 23.6937 | -0.01 | -0.05 | 23.5003 | 23.6937 | 23.5003 | 5627 |
| 1730482200 | 23.7047 | 0.02 | 0.11 | 23.8312 | 23.9291 | 23.7047 | 2092 |
| 1730395800 | 23.6798 | -0.04 | -0.15 | 23.6527 | 23.8 | 23.506 | 6682 |
| 1730309400 | 23.7156 | 0.14 | 0.59 | 23.6337 | 23.8 | 23.5112 | 2137 |
| 1730223000 | 23.5766 | -0.02 | -0.10 | 23.7263 | 23.8005 | 23.5766 | 243 |
| 1730136600 | 23.6 | -0.57 | -2.36 | 23.6821 | 23.6821 | 23.4059 | 11185 |
| 1729873800 | 24.17 | 0.33 | 1.39 | 24.0375 | 24.2401 | 24 | 147 |
| 1729787400 | 23.8379 | -0.02 | -0.07 | 24.0066 | 24.2226 | 23.8379 | 1972 |
| 1729701000 | 23.854 | -0.31 | -1.27 | 24.1004 | 24.1004 | 23.854 | 113 |
| 1729614600 | 24.1606 | 0.11 | 0.45 | 24.0922 | 24.1606 | 24.05 | 394 |
| 1729528200 | 24.0535 | 0.15 | 0.64 | 24.2794 | 24.4068 | 24.0535 | 3633 |
| 1729269000 | 23.9 | -0.25 | -1.04 | 24.2172 | 24.3189 | 23.9 | 1767 |
| 1729182600 | 24.15 | 0.19 | 0.77 | 23.9353 | 24.2 | 23.9353 | 1140 |
| 1729096200 | 23.9643 | -0.14 | -0.56 | 24.0238 | 24.0238 | 23.9001 | 1186 |
| 1729009800 | 24.1 | -0.69 | -2.79 | 24.4248 | 24.4248 | 23.8874 | 2506 |
| 1728923400 | 24.7915 | -0.05 | -0.18 | 24.905 | 24.9292 | 24.75 | 1682 |
| 1728664200 | 24.8367 | -0.01 | -0.05 | 24.7976 | 24.9045 | 24.7118 | 5239 |
| 1728577800 | 24.85 | 0.33 | 1.35 | 24.583 | 24.85 | 24.583 | 2213 |
| 1728491400 | 24.52 | 0.12 | 0.49 | 24.4895 | 24.6168 | 24.4455 | 539 |
| 1728405000 | 24.4008 | -0.83 | -3.28 | 25.005 | 25.0216 | 24.3015 | 14406 |
| 1728318600 | 25.2272 | 0.32 | 1.30 | 25.0319 | 25.2847 | 24.9438 | 1742 |
| 1728059400 | 24.9024 | 0.6 | 2.48 | 24.5501 | 25 | 24.5501 | 9615 |
| 1727973000 | 24.3 | 0.43 | 1.79 | 24.0959 | 24.31 | 23.9213 | 3449 |
| 1727886600 | 23.8737 | 0.37 | 1.59 | 23.9398 | 24.2515 | 23.8291 | 6595 |
| 1727800200 | 23.5003 | 0.57 | 2.51 | 22.9628 | 23.5004 | 22.78 | 3289 |
| 1727713800 | 22.9259 | 0.24 | 1.04 | 22.8545 | 22.9259 | 22.546 | 1735 |
| 1727454600 | 22.69 | 0.32 | 1.42 | 22.4033 | 22.69 | 22.33 | 211 |
| 1727368200 | 22.3725 | -1.03 | -4.41 | 22.88 | 22.8827 | 22.3725 | 1490 |
| 1727281800 | 23.4048 | -0.2 | -0.83 | 23.4607 | 23.4607 | 23.2971 | 144 |
| 1727195400 | 23.6 | 0 | 0.02 | 23.7499 | 23.8013 | 23.6 | 1201 |
| 1727109000 | 23.5951 | 0.52 | 2.25 | 23.2976 | 23.6381 | 23.2549 | 612 |
| 1726849800 | 23.0754 | -0.06 | -0.24 | 23.165 | 23.21 | 22.9661 | 4285 |
| 1726763400 | 23.1318 | 0.26 | 1.12 | 23.0994 | 23.3262 | 23.0994 | 1888 |
| 1726677000 | 22.8748 | 0.18 | 0.81 | 22.8044 | 22.8748 | 22.661 | 867 |
| 1726590600 | 22.69 | 0.41 | 1.83 | 22.4704 | 22.69 | 22.412 | 462 |
| 1726504200 | 22.2815 | -0.07 | -0.33 | 22.2056 | 22.3997 | 22.1738 | 1619 |
| 1726245000 | 22.3548 | 0.03 | 0.15 | 22.1932 | 22.3548 | 22.1932 | 130 |
| 1726158600 | 22.3205 | 0.44 | 2.03 | 22.2246 | 22.3597 | 22.2246 | 695 |
| 1726072200 | 21.8764 | -0.26 | -1.19 | 22.1282 | 22.1723 | 21.8764 | 3462 |
| 1725985800 | 22.1405 | -0.38 | -1.71 | 22.4681 | 22.4917 | 21.9854 | 761 |
| 1725899400 | 22.5253 | 0.06 | 0.28 | 22.5202 | 22.6445 | 22.495 | 4444 |
| 1725640200 | 22.4615 | -0.69 | -2.97 | 22.8352 | 23 | 22.4615 | 1623 |
| 1725553800 | 23.1491 | -0.14 | -0.61 | 23.0551 | 23.1491 | 23 | 606 |
| 1725467400 | 23.2921 | -0.19 | -0.79 | 23.2394 | 23.43 | 23.1143 | 4382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
