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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 24.78 | -0.23 | -0.92 | 25 | 25.08 | 24.78 | 1433 |
| 1721336400 | 25.01 | -0.32 | -1.26 | 25.34 | 25.39 | 25.01 | 3853 |
| 1721250000 | 25.33 | 0.34 | 1.36 | 25.27 | 25.35 | 25.22 | 3355 |
| 1721163600 | 24.99 | 0.49 | 2.00 | 24.68 | 24.99 | 24.61 | 9594 |
| 1721077440 | 24.5 | 0.06 | 0.25 | 24.44 | 24.72 | 24.44 | 14266 |
| 1720818000 | 24.44 | -0.1 | -0.41 | 24.59 | 24.6 | 24.44 | 440 |
| 1720731600 | 24.54 | 0.24 | 0.99 | 24.45 | 24.54 | 24.45 | 2429 |
| 1720645200 | 24.3 | -0.1 | -0.41 | 24.33 | 24.35 | 24 | 6510 |
| 1720558980 | 24.4 | 0.25 | 1.04 | 24.34 | 24.46 | 24.34 | 4905 |
| 1720472400 | 24.15 | -0.07 | -0.29 | 24.33 | 24.38 | 24.15 | 1682 |
| 1720213200 | 24.22 | -0.06 | -0.25 | 24.16 | 24.22 | 24.04 | 3900 |
| 1720126800 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1720040400 | 24.28 | 0.04 | 0.17 | 24.32 | 24.32 | 24.28 | 542 |
| 1719954000 | 24.24 | 0.05 | 0.21 | 24 | 24.24 | 24 | 3505 |
| 1719608580 | 24.19 | -0.11 | -0.45 | 24.34 | 24.34 | 24.18 | 8567 |
| 1719522000 | 24.3 | -0.14 | -0.57 | 24.46 | 24.46 | 24.25 | 2151 |
| 1719435600 | 24.44 | -0.07 | -0.29 | 24.44 | 24.45 | 24.22 | 1200 |
| 1719349260 | 24.51 | -0.13 | -0.53 | 24.55 | 24.72 | 24.24 | 16872 |
| 1719262800 | 24.64 | -0.86 | -3.37 | 25.82 | 25.82 | 24.43 | 9989 |
| 1719003600 | 25.5 | 0.12 | 0.47 | 25.35 | 25.61 | 25.3 | 7525 |
| 1718917200 | 25.38 | -0.1 | -0.39 | 25.27 | 25.44 | 25.27 | 12275 |
| 1718830800 | 25.48 | 0.19 | 0.75 | 25.03 | 25.48 | 25.03 | 2189 |
| 1718744400 | 25.29 | 0.09 | 0.36 | 25.35 | 25.38 | 25.26 | 10160 |
| 1718658000 | 25.2 | 0.07 | 0.28 | 25.05 | 25.2 | 24.98 | 4100 |
| 1718398920 | 25.13 | -0.25 | -0.99 | 25.28 | 25.29 | 24.98 | 4647 |
| 1718312400 | 25.38 | -0.42 | -1.63 | 25.57 | 25.57 | 25.1 | 10460 |
| 1718226000 | 25.8 | -0.04 | -0.15 | 25.95 | 25.95 | 25.76 | 4550 |
| 1718139600 | 25.84 | -0.06 | -0.23 | 25.68 | 25.87 | 25.64 | 7207 |
| 1718053380 | 25.9 | -0.23 | -0.88 | 26.07 | 26.07 | 25.8 | 9458 |
| 1717794000 | 26.13 | -0.02 | -0.08 | 25.99 | 26.16 | 25.99 | 5650 |
| 1717707660 | 26.15 | -0.06 | -0.23 | 26.16 | 26.18 | 26.11 | 1603 |
| 1717621200 | 26.21 | 0.14 | 0.54 | 26.02 | 26.21 | 25.97 | 3074 |
| 1717534800 | 26.07 | 0.13 | 0.50 | 26.04 | 26.11 | 25.93 | 3680 |
| 1717448400 | 25.94 | -0.06 | -0.23 | 25.91 | 26.21 | 25.85 | 7110 |
| 1717189200 | 26 | 0.45 | 1.76 | 25.59 | 26 | 25.59 | 3670 |
| 1717102800 | 25.55 | 0.27 | 1.07 | 25.41 | 25.55 | 25.41 | 5300 |
| 1717016400 | 25.28 | -0.23 | -0.90 | 25.36 | 25.42 | 25.26 | 7678 |
| 1716930000 | 25.51 | -0.57 | -2.19 | 25.62 | 25.62 | 25.49 | 8175 |
| 1716843600 | 26.08 | 0.4 | 1.56 | 26.11 | 26.11 | 26.08 | 1021 |
| 1716584400 | 25.68 | 0.18 | 0.71 | 25.67 | 25.75 | 25.61 | 5433 |
| 1716498000 | 25.5 | -0.2 | -0.78 | 25.79 | 25.82 | 25.5 | 5502 |
| 1716411600 | 25.7 | 0.2 | 0.78 | 25.52 | 25.7 | 25.49 | 4808 |
| 1716325200 | 25.5 | 0.29 | 1.15 | 25.46 | 25.55 | 25.46 | 4019 |
| 1715979600 | 25.21 | -0.01 | -0.04 | 25.27 | 25.28 | 25.16 | 3662 |
| 1715893200 | 25.22 | -0.25 | -0.98 | 25.29 | 25.42 | 25.19 | 4663 |
| 1715806800 | 25.47 | -0.13 | -0.51 | 25.51 | 25.55 | 25.43 | 4407 |
| 1715720400 | 25.6 | 0.02 | 0.08 | 25.59 | 25.6 | 25.55 | 2573 |
| 1715634000 | 25.58 | -0.14 | -0.54 | 25.74 | 26.02 | 25.56 | 19375 |
| 1715374800 | 25.72 | 0.17 | 0.67 | 25.62 | 25.72 | 25.56 | 7940 |
| 1715288400 | 25.55 | 0.46 | 1.83 | 25.19 | 25.55 | 25.13 | 6358 |
| 1715202000 | 25.09 | 0.15 | 0.60 | 24.94 | 25.1 | 24.93 | 2123 |
| 1715115600 | 24.94 | 0.34 | 1.38 | 24.72 | 24.94 | 24.72 | 5645 |
| 1715029200 | 24.6 | 0.08 | 0.33 | 24.68 | 24.68 | 24.59 | 13895 |
| 1714770000 | 24.52 | -0.01 | -0.04 | 24.57 | 24.58 | 24.42 | 11221 |
| 1714683600 | 24.53 | 0.06 | 0.25 | 24.51 | 24.59 | 24.51 | 6260 |
| 1714597200 | 24.47 | -0.06 | -0.24 | 24.57 | 24.61 | 24.47 | 1433 |
| 1714510800 | 24.53 | -0.24 | -0.97 | 24.76 | 24.84 | 24.53 | 6499 |
| 1714424400 | 24.77 | 0.21 | 0.86 | 24.52 | 24.81 | 24.52 | 13244 |
| 1714165200 | 24.56 | -0.06 | -0.24 | 24.51 | 24.57 | 24.33 | 3738 |
| 1714078800 | 24.62 | 0.21 | 0.86 | 24.41 | 24.62 | 24.41 | 8057 |
| 1713992400 | 24.41 | -0.07 | -0.29 | 24.5 | 24.5 | 24.22 | 9099 |
| 1713906000 | 24.48 | -0.09 | -0.37 | 24.24 | 25.08 | 24.23 | 38157 |
| 1713819600 | 24.57 | -0.02 | -0.08 | 24.78 | 24.78 | 24.56 | 5170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
