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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1743695700 | 28.5 | 0.81 | 2.93 | 25.7 | 29.285 | 25.46 | 58842 |
| 1743609300 | 27.69 | 0.49 | 1.80 | 26.2 | 27.8 | 25.775 | 57151 |
| 1743522900 | 27.2 | -1.8 | -6.21 | 28.995 | 29.3 | 26.82 | 82058 |
| 1743436500 | 29 | 2.52 | 9.50 | 29.955 | 30.9 | 28.785 | 136283 |
| 1743180900 | 26.485 | 1.29 | 5.10 | 24.93 | 26.51 | 23.91 | 156281 |
| 1743094500 | 25.2 | 0.3 | 1.20 | 22.555 | 25.46 | 22.42 | 88891 |
| 1743008100 | 24.9 | -1.1 | -4.23 | 25.905 | 26.185 | 24.35 | 53946 |
| 1742921700 | 26 | -1.3 | -4.76 | 26.575 | 27.35 | 25.435 | 106477 |
| 1742835300 | 27.3 | -0.95 | -3.36 | 27.075 | 27.8 | 25.9 | 106236 |
| 1742576100 | 28.25 | -0.86 | -2.95 | 26.74 | 28.8 | 26.16 | 136704 |
| 1742489700 | 29.11 | -2.44 | -7.72 | 32.2 | 33.56 | 28.9 | 94975 |
| 1742403300 | 31.545 | 0.9 | 2.92 | 30.035 | 32 | 29.8 | 55546 |
| 1742316900 | 30.65 | 0.51 | 1.69 | 28.81 | 31.06 | 28.36 | 51902 |
| 1742230500 | 30.14 | 0.11 | 0.37 | 32.56 | 33.03 | 29.355 | 127216 |
| 1741971300 | 30.03 | -1.96 | -6.11 | 30.475 | 31.145 | 28.3 | 112865 |
| 1741884900 | 31.985 | 0.15 | 0.46 | 30.26 | 32.5 | 28 | 230138 |
| 1741798500 | 31.84 | -7.96 | -20.00 | 37.56 | 37.635 | 31.78 | 143929 |
| 1741712100 | 39.8 | -2.24 | -5.32 | 40.635 | 43 | 37.95 | 142431 |
| 1741625700 | 42.035 | 7.64 | 22.19 | 44.01 | 44.76 | 39.845 | 369054 |
| 1741366500 | 34.4 | -2.6 | -7.03 | 35.175 | 35.525 | 31.95 | 121394 |
| 1741280100 | 37 | -1.57 | -4.06 | 38.1 | 40.3 | 34.94 | 91797 |
| 1741193700 | 38.565 | -4.17 | -9.76 | 36.725 | 42 | 35 | 217994 |
| 1741107300 | 42.735 | 10.96 | 34.47 | 32.034999 | 42.8 | 31.735 | 327735 |
| 1741020900 | 31.78 | 3.37 | 11.84 | 27.02 | 31.78 | 26.8 | 166832 |
| 1740761700 | 28.415 | -3.61 | -11.26 | 29.83 | 29.905 | 27.83 | 100285 |
| 1740675300 | 32.02 | 1.02 | 3.29 | 29.99 | 32.5 | 28.5 | 96918 |
| 1740588900 | 31 | -0.9 | -2.82 | 33.73 | 34.67 | 30.65 | 160266 |
| 1740502500 | 31.9 | 1.63 | 5.37 | 30.235 | 32 | 30.235 | 137699 |
| 1740416100 | 30.275 | -6.01 | -16.55 | 29.87 | 30.8 | 28.2 | 185753 |
| 1740156900 | 36.28 | 4.54 | 14.29 | 36.595 | 37.9 | 32.85 | 309357 |
| 1740070500 | 31.745 | -3.12 | -8.95 | 35.3 | 35.535 | 31.36 | 140025 |
| 1739984100 | 34.865 | 7.46 | 27.20 | 31.585 | 36.095 | 30.81 | 577656 |
| 1739897700 | 27.41 | 4.29 | 18.56 | 23.44 | 27.42 | 23.3 | 212924 |
| 1739811300 | 23.12 | -2.96 | -11.35 | 24.325 | 24.55 | 22.98 | 126013 |
| 1739552100 | 26.08 | 0.24 | 0.93 | 24.935 | 26.25 | 24.585 | 173716 |
| 1739465700 | 25.84 | 3.22 | 14.21 | 25.01 | 26.85 | 24.82 | 432202 |
| 1739379300 | 22.625 | -0.48 | -2.06 | 22.285 | 23.65 | 21.365 | 260108 |
| 1739292900 | 23.1 | 1.8 | 8.45 | 22.14 | 23.595 | 22.015 | 292288 |
| 1739206500 | 21.3 | 1.65 | 8.40 | 20.94 | 21.36 | 19.88 | 247428 |
| 1738947300 | 19.65 | -0.28 | -1.40 | 20.115 | 20.91 | 19.4 | 185981 |
| 1738860900 | 19.93 | 1.83 | 10.11 | 19.54 | 20.52 | 18.934 | 294255 |
| 1738774500 | 18.1 | -0.05 | -0.28 | 17.164 | 18.3 | 16.64 | 201035 |
| 1738688100 | 18.15 | -1.8 | -9.00 | 17.698 | 18.556 | 16.7 | 231217 |
| 1738601700 | 19.946 | 4.33 | 27.74 | 18.968 | 20.22 | 18.504 | 375837 |
| 1738342500 | 15.614 | -0.67 | -4.11 | 15.67 | 16.1 | 14.57 | 229033 |
| 1738256100 | 16.283999 | -0.82 | -4.77 | 17.418 | 18.45 | 16.079999 | 223072 |
| 1738169700 | 17.1 | 0.16 | 0.96 | 16.399999 | 17.652 | 16 | 195897 |
| 1738083300 | 16.938 | -1.43 | -7.80 | 18.104 | 18.25 | 16.75 | 141627 |
| 1737996900 | 18.37 | -2.5 | -11.98 | 19.272 | 19.822 | 18.036 | 189320 |
| 1737737700 | 20.87 | -1.64 | -7.29 | 21.705 | 21.705 | 20.345 | 157757 |
| 1737651300 | 22.51 | 0.94 | 4.36 | 23.06 | 24.96 | 22.33 | 261764 |
| 1737564900 | 21.57 | 0.82 | 3.95 | 20.865 | 21.9 | 20.07 | 146732 |
| 1737478500 | 20.75 | -1.21 | -5.51 | 22.23 | 22.52 | 20.71 | 198645 |
| 1737392100 | 21.96 | -2.45 | -10.02 | 21.835 | 22.2 | 21.16 | 118041 |
| 1737132900 | 24.405 | 0.05 | 0.23 | 25.625 | 25.73 | 23.38 | 375880 |
| 1737046500 | 24.35 | 1 | 4.28 | 23.94 | 25.48 | 23.575 | 286851 |
| 1736960100 | 23.35 | 2.05 | 9.62 | 21.8 | 23.9 | 21.425 | 324274 |
| 1736873700 | 21.3 | -1.03 | -4.59 | 20.91 | 21.76 | 19.5 | 445195 |
| 1736787300 | 22.325 | 1.38 | 6.59 | 22.62 | 23.52 | 21.52 | 451723 |
| 1736528100 | 20.945 | 1.45 | 7.45 | 19.954 | 21.35 | 19.7 | 551754 |
| 1736441700 | 19.492 | 2.62 | 15.56 | 17.354 | 19.7 | 16.579999 | 316709 |
| 1736355300 | 16.868 | 0.07 | 0.40 | 16.93 | 17.6 | 16.45 | 323807 |
| 1736268900 | 16.8 | 0.12 | 0.72 | 15.478 | 17.1 | 15.05 | 287814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
