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 |
|---|---|---|---|---|---|---|---|
| 1721250000 | 25.29 | -0.31 | -1.21 | 25.35 | 25.35 | 25.29 | 4240 |
| 1721163600 | 25.6 | 0.13 | 0.51 | 25.63 | 25.63 | 25.55 | 1498 |
| 1721077440 | 25.47 | -0.16 | -0.62 | 25.58 | 25.58 | 25.47 | 3456 |
| 1720818000 | 25.63 | 0.09 | 0.35 | 25.74 | 25.74 | 25.63 | 7950 |
| 1720731600 | 25.54 | 0.19 | 0.75 | 25.6 | 25.6 | 25.5 | 775 |
| 1720645200 | 25.35 | 0.09 | 0.36 | 25.3 | 25.38 | 25.3 | 1010 |
| 1720558980 | 25.26 | 0.1 | 0.40 | 25.32 | 25.32 | 25.26 | 3791 |
| 1720472400 | 25.16 | -0.02 | -0.08 | 25.12 | 25.23 | 25.12 | 867 |
| 1720213200 | 25.18 | 0.09 | 0.36 | 25.19 | 25.19 | 25.08 | 1459 |
| 1720126800 | 25.09 | -0.07 | -0.28 | 25.17 | 25.23 | 25.09 | 18590 |
| 1720040400 | 25.16 | 0.38 | 1.53 | 25.13 | 25.16 | 25.13 | 1927 |
| 1719954000 | 24.78 | 0.11 | 0.45 | 24.73 | 24.8 | 24.73 | 3480 |
| 1719608580 | 24.67 | 0.01 | 0.04 | 24.64 | 24.75 | 24.64 | 533 |
| 1719522000 | 24.66 | 0.02 | 0.08 | 24.7 | 24.7 | 24.66 | 2930 |
| 1719435600 | 24.64 | 0.03 | 0.12 | 24.6 | 24.64 | 24.6 | 510 |
| 1719349260 | 24.61 | -0.29 | -1.16 | 24.65 | 24.65 | 24.61 | 2170 |
| 1719262800 | 24.9 | -0.05 | -0.20 | 24.98 | 24.98 | 24.9 | 1142 |
| 1719003600 | 24.95 | -0.07 | -0.28 | 24.99 | 25.09 | 24.95 | 612 |
| 1718917200 | 25.02 | -0.13 | -0.52 | 25.09 | 25.09 | 25 | 107677 |
| 1718830800 | 25.15 | 0.07 | 0.28 | 25.11 | 25.23 | 25.11 | 1870 |
| 1718744400 | 25.08 | 0.18 | 0.72 | 25.11 | 25.11 | 25.08 | 750 |
| 1718658000 | 24.9 | 0.14 | 0.57 | 24.97 | 24.97 | 24.9 | 1250 |
| 1718398920 | 24.76 | 0.05 | 0.20 | 24.77 | 24.77 | 24.76 | 922 |
| 1718312400 | 24.71 | -0.03 | -0.12 | 24.71 | 24.71 | 24.71 | 213 |
| 1718226000 | 24.74 | 0.16 | 0.65 | 24.74 | 24.85 | 24.74 | 2941 |
| 1718139600 | 24.58 | -0.1 | -0.41 | 24.59 | 24.7 | 24.58 | 879 |
| 1718053380 | 24.68 | 0.16 | 0.65 | 24.63 | 24.75 | 24.58 | 12702 |
| 1717794000 | 24.52 | -0.1 | -0.41 | 24.69 | 24.69 | 24.52 | 27451 |
| 1717707660 | 24.62 | 0.13 | 0.53 | 24.7 | 24.7 | 24.62 | 10940 |
| 1717621200 | 24.49 | 0.34 | 1.41 | 24.52 | 24.52 | 24.49 | 170 |
| 1717534800 | 24.15 | -0.22 | -0.90 | 24.15 | 24.15 | 24.15 | 1591 |
| 1717448400 | 24.37 | 0.27 | 1.12 | 24.41 | 24.41 | 24.37 | 891 |
| 1717189200 | 24.1 | -0.31 | -1.27 | 24.15 | 24.15 | 24.09 | 4568 |
| 1717102800 | 24.41 | -0.16 | -0.65 | 24.5 | 24.5 | 24.41 | 770 |
| 1717016400 | 24.57 | -0.28 | -1.13 | 24.56 | 24.63 | 24.56 | 1962 |
| 1716930000 | 24.85 | -0.05 | -0.20 | 24.89 | 24.89 | 24.85 | 2482 |
| 1716843600 | 24.9 | -0.05 | -0.20 | 24.88 | 24.99 | 24.88 | 4270 |
| 1716584400 | 24.95 | -0.02 | -0.08 | 24.95 | 24.96 | 24.95 | 706 |
| 1716498000 | 24.97 | -0.1 | -0.40 | 25.03 | 25.08 | 24.95 | 28601 |
| 1716411600 | 25.07 | 0.04 | 0.16 | 25.06 | 25.1 | 25.06 | 3130 |
| 1716325200 | 25.03 | -0.2 | -0.79 | 24.98 | 25.03 | 24.98 | 949 |
| 1715979600 | 25.23 | 0.12 | 0.48 | 25.27 | 25.27 | 25.21 | 1718 |
| 1715893200 | 25.11 | 0.1 | 0.40 | 25.05 | 25.15 | 25.04 | 5455 |
| 1715806800 | 25.01 | 0.14 | 0.56 | 25.03 | 25.03 | 24.93 | 17758 |
| 1715720400 | 24.87 | 0.04 | 0.16 | 24.77 | 24.87 | 24.77 | 1889 |
| 1715634000 | 24.83 | 0.19 | 0.77 | 24.92 | 24.92 | 24.75 | 1707 |
| 1715374800 | 24.64 | 0.02 | 0.08 | 24.57 | 24.64 | 24.57 | 2651 |
| 1715288400 | 24.62 | -0.1 | -0.40 | 24.63 | 24.63 | 24.55 | 2411 |
| 1715202000 | 24.72 | 0.03 | 0.12 | 24.74 | 24.74 | 24.63 | 2012 |
| 1715115600 | 24.69 | -0.01 | -0.04 | 24.61 | 24.72 | 24.61 | 2084 |
| 1715029200 | 24.7 | -0.05 | -0.20 | 24.67 | 24.7 | 24.67 | 2535 |
| 1714770000 | 24.75 | 0.21 | 0.86 | 24.56 | 24.85 | 24.56 | 37410 |
| 1714683600 | 24.54 | 0.42 | 1.74 | 24.47 | 24.55 | 24.47 | 3763 |
| 1714597200 | 24.12 | 0.02 | 0.08 | 24.16 | 24.16 | 24.12 | 2550 |
| 1714510800 | 24.1 | -0.09 | -0.37 | 24.08 | 24.19 | 24.08 | 2375 |
| 1714424400 | 24.19 | 0.24 | 1.00 | 24.2 | 24.22 | 24.11 | 1523 |
| 1714165200 | 23.95 | 0.26 | 1.10 | 23.85 | 23.96 | 23.85 | 901 |
| 1714078800 | 23.69 | -0.05 | -0.21 | 23.69 | 23.69 | 23.69 | 3382 |
| 1713992400 | 23.74 | 0.15 | 0.64 | 23.76 | 23.76 | 23.74 | 190 |
| 1713906000 | 23.59 | 0.11 | 0.47 | 23.62 | 23.62 | 23.59 | 2880 |
| 1713819600 | 23.48 | 0.16 | 0.69 | 23.48 | 23.48 | 23.48 | 70 |
| 1713560400 | 23.32 | -0.18 | -0.77 | 23.4 | 23.4 | 23.32 | 18471 |
| 1713474000 | 23.5 | 0.09 | 0.38 | 23.55 | 23.55 | 23.47 | 1440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
