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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 25.56 | -0.01 | -0.02 | 25.55 | 25.6175 | 25.5075 | 57424 |
| 1721061000 | 25.565 | 0.04 | 0.14 | 25.545 | 25.565 | 25.47 | 28958 |
| 1720801800 | 25.53 | -0.03 | -0.11 | 25.495 | 25.61 | 25.485 | 7453 |
| 1720715400 | 25.5575 | 0.19 | 0.74 | 25.425 | 25.5775 | 25.3475 | 49129 |
| 1720629000 | 25.37 | 0.01 | 0.02 | 25.38 | 25.4225 | 25.2125 | 33758 |
| 1720542600 | 25.365 | -0.01 | -0.02 | 25.405 | 25.405 | 25.32 | 60718 |
| 1720456200 | 25.37 | -0.02 | -0.06 | 25.385 | 25.405 | 25.3375 | 26970 |
| 1720197000 | 25.385 | 0.12 | 0.47 | 25.29 | 25.405 | 25.215 | 14734 |
| 1720110600 | 25.265 | -0.03 | -0.10 | 25.285 | 25.285 | 25.2425 | 28543 |
| 1720024200 | 25.29 | 0.14 | 0.57 | 25.165 | 25.3125 | 25.155 | 135302 |
| 1719937800 | 25.1475 | 0.06 | 0.23 | 25.175 | 25.1975 | 25.12 | 62936 |
| 1719851400 | 25.09 | -0.21 | -0.82 | 25.245 | 25.245 | 25.08 | 40650 |
| 1719592200 | 25.2975 | -0.05 | -0.19 | 25.1 | 25.6425 | 25.1 | 371020 |
| 1719505800 | 25.345 | 0.05 | 0.21 | 25.29 | 25.375 | 25.2575 | 22605 |
| 1719419400 | 25.2925 | -0.09 | -0.34 | 25.415 | 25.415 | 25.2875 | 44398 |
| 1719333000 | 25.38 | 0.02 | 0.07 | 25.46 | 25.4725 | 25.3775 | 32425 |
| 1719246600 | 25.3625 | 0 | 0.01 | 25.325 | 25.3975 | 25.325 | 67826 |
| 1718987400 | 25.36 | 0 | 0.02 | 25.375 | 25.435 | 25.315 | 108698 |
| 1718901000 | 25.355 | -0.06 | -0.22 | 25.385 | 25.4325 | 25.3175 | 57525 |
| 1718814600 | 25.41 | 0.02 | 0.10 | 25.475 | 25.4825 | 25.39 | 31605 |
| 1718728200 | 25.385 | 0.07 | 0.27 | 25.34 | 25.395 | 25.285 | 14058 |
| 1718641800 | 25.3175 | -0.1 | -0.37 | 25.385 | 25.3975 | 25.305 | 6839 |
| 1718382600 | 25.4125 | 0.07 | 0.28 | 25.39 | 25.46 | 25.3875 | 46020 |
| 1718296200 | 25.3425 | 0.01 | 0.04 | 25.295 | 25.3775 | 25.2325 | 4610 |
| 1718209800 | 25.3325 | 0.25 | 1.02 | 25.15 | 25.3575 | 25.0675 | 107994 |
| 1718123400 | 25.0775 | 0.03 | 0.10 | 25.07 | 25.1125 | 25.07 | 42571 |
| 1718037000 | 25.0525 | -0.06 | -0.25 | 25.05 | 25.4625 | 24.9575 | 68959 |
| 1717777800 | 25.115 | -0.17 | -0.67 | 25.29 | 25.57 | 24.7875 | 8166 |
| 1717691400 | 25.285 | 0.01 | 0.04 | 25.3 | 25.31 | 25.2275 | 19364 |
| 1717605000 | 25.275 | 0.09 | 0.37 | 25.19 | 25.2975 | 24.865 | 426071 |
| 1717518600 | 25.1825 | 0.09 | 0.34 | 25.135 | 25.505 | 25.1075 | 101510 |
| 1717432200 | 25.0975 | 0.12 | 0.49 | 25.015 | 25.115 | 24.9275 | 39796 |
| 1717173000 | 24.975 | 0.08 | 0.31 | 24.93 | 25.29 | 24.795 | 16711 |
| 1717086600 | 24.8975 | 0.1 | 0.38 | 24.865 | 24.9025 | 24.8225 | 70972 |
| 1717000200 | 24.8025 | -0.16 | -0.63 | 24.915 | 25.2175 | 24.795 | 8164 |
| 1716913800 | 24.96 | -0.04 | -0.14 | 25 | 25.025 | 24.955 | 29713 |
| 1716568200 | 24.995 | 0.05 | 0.18 | 25 | 25.0025 | 24.94 | 14709 |
| 1716481800 | 24.95 | -0.1 | -0.40 | 24.985 | 25.4 | 24.9425 | 48250 |
| 1716395400 | 25.05 | 0 | 0.00 | 24.7 | 25.0575 | 24.7 | 26107 |
| 1716309000 | 25.05 | 0.05 | 0.18 | 25.025 | 25.0725 | 25.0125 | 21063 |
| 1716222600 | 25.005 | -0.06 | -0.22 | 25.06 | 25.06 | 24.99 | 51865 |
| 1715963400 | 25.06 | -0.06 | -0.23 | 25.175 | 25.175 | 25.055 | 112653 |
| 1715877000 | 25.1175 | 0.01 | 0.03 | 25.365 | 25.365 | 25.1025 | 150192 |
| 1715790600 | 25.11 | 0.15 | 0.60 | 25.045 | 25.18 | 24.935 | 58286 |
| 1715704200 | 24.96 | 0.03 | 0.12 | 24.97 | 25.01 | 24.8725 | 390592 |
| 1715617800 | 24.93 | 0.02 | 0.10 | 24.935 | 24.965 | 24.91 | 34566 |
| 1715358600 | 24.905 | -0.02 | -0.07 | 24.9 | 24.985 | 24.9 | 22482 |
| 1715272200 | 24.9225 | 0 | 0.02 | 24.915 | 24.93 | 24.865 | 110749 |
| 1715185800 | 24.9175 | -0.07 | -0.26 | 24.92 | 24.9625 | 24.905 | 53017 |
| 1715099400 | 24.9825 | 0.11 | 0.44 | 24.92 | 24.995 | 24.9175 | 477568 |
| 1714753800 | 24.8725 | 0.13 | 0.53 | 24.77 | 24.9775 | 24.77 | 35865 |
| 1714667400 | 24.7425 | 0.07 | 0.30 | 24.715 | 24.825 | 24.6775 | 44237 |
| 1714581000 | 24.6675 | 0.02 | 0.06 | 25 | 25 | 24.5975 | 20148 |
| 1714494600 | 24.6525 | -0.04 | -0.16 | 24.71 | 24.7275 | 24.625 | 26605 |
| 1714408200 | 24.6925 | 0.05 | 0.22 | 24.685 | 24.7175 | 24.655 | 50232 |
| 1714149000 | 24.6375 | 0.05 | 0.19 | 24.63 | 24.705 | 24.605 | 27149 |
| 1714062600 | 24.59 | -0.05 | -0.21 | 24.665 | 24.69 | 24.53 | 34515 |
| 1713976200 | 24.6425 | -0.08 | -0.32 | 24.695 | 24.695 | 24.615 | 29130 |
| 1713889800 | 24.7225 | 0.04 | 0.16 | 24.67 | 24.7475 | 24.6375 | 10473 |
| 1713803400 | 24.6825 | -0.01 | -0.02 | 24.63 | 24.69 | 24.6275 | 20243 |
| 1713544200 | 24.6875 | 0.02 | 0.07 | 24.84 | 24.84 | 24.665 | 95628 |
| 1713457800 | 24.67 | 0 | 0.01 | 24.72 | 24.75 | 24.6575 | 103998 |
| 1713371400 | 24.6675 | 0.04 | 0.17 | 24.62 | 24.6825 | 24.6075 | 60502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
