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 |
|---|---|---|---|---|---|---|---|
| 1719419400 | 26.755 | -0.08 | -0.28 | 26.98 | 26.995 | 26.705 | 123812 |
| 1719333000 | 26.83 | -0.14 | -0.50 | 26.885 | 26.905 | 26.77 | 6613 |
| 1719246600 | 26.965 | 0.02 | 0.07 | 26.865 | 26.965 | 26.865 | 11419 |
| 1718987400 | 26.945 | -0.05 | -0.19 | 27.07 | 27.095 | 26.925 | 4701 |
| 1718901000 | 26.995 | -0.08 | -0.28 | 27.17 | 27.21 | 26.995 | 42732 |
| 1718814600 | 27.07 | 0.12 | 0.45 | 27.155 | 27.155 | 27.04 | 24764 |
| 1718728200 | 26.95 | 0.41 | 1.56 | 26.69 | 26.99 | 26.69 | 3255 |
| 1718641800 | 26.535 | 0.05 | 0.17 | 26.56 | 26.575 | 26.47 | 19964 |
| 1718382600 | 26.49 | 0.07 | 0.28 | 26.46 | 26.53 | 26.385 | 22194 |
| 1718296200 | 26.415 | -0.19 | -0.71 | 26.565 | 26.565 | 26.365 | 9928 |
| 1718209800 | 26.605 | 0.49 | 1.88 | 26.37 | 26.605 | 26.32 | 2059 |
| 1718123400 | 26.115 | -0.13 | -0.50 | 26.23 | 26.23 | 26.015 | 1710 |
| 1718037000 | 26.2475 | 0.05 | 0.21 | 26.235 | 26.2475 | 26.075 | 12355 |
| 1717777800 | 26.1925 | -0.07 | -0.26 | 26.34 | 26.365 | 26.1925 | 397 |
| 1717691400 | 26.26 | 0.21 | 0.81 | 26.205 | 26.3 | 26.175 | 2334 |
| 1717605000 | 26.05 | 0.57 | 2.26 | 25.83 | 26.05 | 25.81 | 3781 |
| 1717518600 | 25.475 | -0.66 | -2.51 | 25.45 | 25.57 | 25.4 | 3686 |
| 1717432200 | 26.13 | 0.54 | 2.11 | 26.215 | 26.225 | 26.13 | 416 |
| 1717173000 | 25.59 | -0.37 | -1.43 | 25.725 | 25.835 | 25.59 | 12879 |
| 1717086600 | 25.96 | -0.1 | -0.36 | 25.865 | 25.965 | 25.86 | 13328 |
| 1717000200 | 26.055 | -0.52 | -1.94 | 26.215 | 26.215 | 26.055 | 5698 |
| 1716913800 | 26.57 | 0.02 | 0.06 | 26.62 | 26.66 | 26.55 | 12923 |
| 1716568200 | 26.555 | 0.04 | 0.13 | 26.55 | 26.59 | 26.515 | 2179 |
| 1716481800 | 26.52 | -0.01 | -0.02 | 26.68 | 26.73 | 26.5 | 35467 |
| 1716395400 | 26.525 | 0.06 | 0.25 | 26.475 | 26.665 | 26.475 | 522 |
| 1716309000 | 26.46 | -0.17 | -0.63 | 26.525 | 26.525 | 26.46 | 87477 |
| 1716222600 | 26.6275 | 0.03 | 0.10 | 26.66 | 26.66 | 26.555 | 23145 |
| 1715963400 | 26.6 | -0.02 | -0.08 | 26.57 | 26.6 | 26.515 | 26114 |
| 1715877000 | 26.6225 | 0.02 | 0.07 | 26.59 | 26.655 | 26.54 | 798 |
| 1715790600 | 26.605 | 0.34 | 1.29 | 26.41 | 26.605 | 26.39 | 25528 |
| 1715704200 | 26.265 | 0.19 | 0.71 | 26.185 | 26.265 | 26.175 | 7386 |
| 1715617800 | 26.08 | 0.04 | 0.15 | 26.075 | 26.19 | 26.075 | 6394 |
| 1715358600 | 26.04 | 0.06 | 0.22 | 26.085 | 26.15 | 26.04 | 5029 |
| 1715272200 | 25.9825 | -0.13 | -0.49 | 25.83 | 26.015 | 25.83 | 11203 |
| 1715185800 | 26.11 | -0.01 | -0.04 | 26.075 | 26.115 | 25.99 | 9323 |
| 1715099400 | 26.12 | 0.05 | 0.17 | 26.055 | 26.155 | 26 | 14308 |
| 1714753800 | 26.075 | 0.28 | 1.09 | 25.875 | 26.11 | 25.815 | 2691 |
| 1714667400 | 25.795 | 0.22 | 0.86 | 25.75 | 25.81 | 25.67 | 515474 |
| 1714581000 | 25.575 | -0.09 | -0.33 | 25.53 | 25.59 | 25.53 | 1377 |
| 1714494600 | 25.66 | -0.11 | -0.41 | 25.87 | 25.87 | 25.66 | 334266 |
| 1714408200 | 25.765 | 0.26 | 1.03 | 25.745 | 25.8 | 25.69 | 3649 |
| 1714149000 | 25.5025 | 0.24 | 0.93 | 25.62 | 25.62 | 25.46 | 4944 |
| 1714062600 | 25.2675 | -0.06 | -0.22 | 25.35 | 25.355 | 25.14 | 936 |
| 1713976200 | 25.3225 | -0.03 | -0.13 | 25.555 | 25.555 | 25.3225 | 3957 |
| 1713889800 | 25.355 | 0.24 | 0.96 | 25.215 | 25.41 | 25.19 | 373661 |
| 1713803400 | 25.115 | 0.04 | 0.18 | 25.135 | 25.18 | 25.035 | 288955 |
| 1713544200 | 25.07 | -0.21 | -0.83 | 24.93 | 25.135 | 24.825 | 1471484 |
| 1713457800 | 25.28 | 0.18 | 0.72 | 25.445 | 25.445 | 25.12 | 812317 |
| 1713371400 | 25.1 | -0.04 | -0.15 | 25.17 | 25.235 | 25.1 | 6792 |
| 1713285000 | 25.1375 | -0.55 | -2.13 | 25.24 | 25.265 | 25.105 | 2772 |
| 1713198600 | 25.685 | -0.13 | -0.51 | 25.805 | 25.84 | 25.655 | 9485 |
| 1712939400 | 25.8175 | -0.3 | -1.16 | 26.115 | 26.14 | 25.8175 | 11313 |
| 1712853000 | 26.12 | 0.06 | 0.22 | 26.05 | 26.26 | 26.05 | 14580 |
| 1712766600 | 26.0625 | -0.4 | -1.52 | 26.565 | 26.565 | 26.0625 | 1956 |
| 1712680200 | 26.465 | 0 | 0.02 | 26.52 | 26.52 | 26.465 | 2143 |
| 1712593800 | 26.46 | 0.3 | 1.13 | 26.22 | 26.46 | 26.22 | 10476 |
| 1712334600 | 26.165 | -0.27 | -1.00 | 26.095 | 26.165 | 26.035 | 5391 |
| 1712248200 | 26.43 | 0.3 | 1.14 | 26.17 | 26.43 | 26.17 | 5401 |
| 1712161800 | 26.1325 | 0.04 | 0.16 | 26.025 | 26.15 | 25.97 | 3170 |
| 1712075400 | 26.09 | 0.01 | 0.03 | 26.175 | 26.185 | 26.08 | 12297 |
| 1711647000 | 26.0825 | 0.13 | 0.52 | 26.03 | 26.12 | 25.935 | 14805 |
| 1711560600 | 25.9475 | -0.02 | -0.08 | 25.955 | 26 | 25.9 | 45065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
