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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 26.14 | -0.36 | -1.36 | 26.32 | 26.33 | 25.72 | 227514 |
| 1732053600 | 26.5 | 0.09 | 0.34 | 26.11 | 26.52 | 26.04 | 167619 |
| 1731967200 | 26.41 | 0.76 | 2.96 | 26.31 | 26.73 | 26.08 | 236339 |
| 1731708000 | 25.65 | -0.75 | -2.84 | 25.88 | 26.06 | 25.42 | 318159 |
| 1731621600 | 26.4 | -0.06 | -0.23 | 26.7 | 26.86 | 26.33 | 210290 |
| 1731535200 | 26.46 | -0.85 | -3.11 | 27.1 | 27.42 | 26.42 | 363004 |
| 1731448800 | 27.31 | -0.66 | -2.36 | 27.89 | 28 | 26.93 | 317983 |
| 1731362400 | 27.97 | -0.16 | -0.57 | 28.04 | 28.2 | 27.54 | 220895 |
| 1731103200 | 28.13 | -0.33 | -1.16 | 28.44 | 28.62 | 28.03 | 249198 |
| 1731016800 | 28.46 | 0.89 | 3.23 | 27.81 | 28.5 | 27.7 | 416254 |
| 1730930400 | 27.57 | 0.62 | 2.30 | 27.48 | 27.69 | 26.91 | 316401 |
| 1730844000 | 26.95 | 0.2 | 0.75 | 27 | 27.19 | 26.76 | 236407 |
| 1730757600 | 26.75 | -0.24 | -0.89 | 26.96 | 27.3 | 26.6 | 165396 |
| 1730494800 | 26.99 | -0.41 | -1.50 | 27.52 | 27.52 | 26.87 | 423588 |
| 1730408400 | 27.4 | -0.89 | -3.15 | 28.06 | 28.23 | 27.27 | 307983 |
| 1730322240 | 28.29 | -3.34 | -10.56 | 29.02 | 29.02 | 28.16 | 972438 |
| 1730235600 | 31.63 | 1.2 | 3.94 | 30.66 | 31.83 | 30.27 | 595728 |
| 1730149200 | 30.43 | 0.71 | 2.39 | 30.2 | 30.44 | 29.9 | 368433 |
| 1729890000 | 29.72 | 0.55 | 1.89 | 29.49 | 30.2 | 29.49 | 277705 |
| 1729803600 | 29.17 | 0.07 | 0.24 | 29.39 | 29.5 | 29 | 161174 |
| 1729717200 | 29.1 | -0.2 | -0.68 | 29.06 | 29.15 | 28.65 | 197659 |
| 1729630800 | 29.3 | -0.74 | -2.46 | 29.81 | 29.81 | 28.9 | 306787 |
| 1729544400 | 30.04 | 0.34 | 1.14 | 29.69 | 30.05 | 29.35 | 206945 |
| 1729285200 | 29.7 | -0.01 | -0.03 | 29.96 | 30.02 | 29.61 | 195975 |
| 1729198980 | 29.71 | -0.02 | -0.07 | 30.36 | 30.5 | 29.71 | 235866 |
| 1729112400 | 29.73 | -0.11 | -0.37 | 30 | 30.08 | 29.5 | 151512 |
| 1729026000 | 29.84 | -2.09 | -6.55 | 31.08 | 31.21 | 29.64 | 338032 |
| 1728680400 | 31.93 | 0.68 | 2.18 | 31.28 | 32.2 | 31.03 | 214983 |
| 1728594000 | 31.25 | -1.3 | -3.99 | 32.38 | 32.7 | 30.85 | 286758 |
| 1728507600 | 32.549999 | -0.35 | -1.06 | 33.15 | 33.15 | 32.299999 | 155192 |
| 1728421200 | 32.9 | 0.36 | 1.11 | 32.77 | 33.009999 | 32.35 | 153438 |
| 1728334800 | 32.54 | 0.07 | 0.22 | 32.52 | 32.799999 | 32.03 | 158214 |
| 1728075600 | 32.47 | 1.47 | 4.74 | 31.6 | 32.6 | 31.3 | 316588 |
| 1727989200 | 31 | 0.55 | 1.81 | 30.44 | 31.75 | 30.42 | 182669 |
| 1727902800 | 30.45 | 0.06 | 0.20 | 30.23 | 31 | 30.23 | 87068 |
| 1727816400 | 30.39 | -0.84 | -2.69 | 31.35 | 31.5 | 30.09 | 115969 |
| 1727730000 | 31.23 | -0.04 | -0.13 | 31.14 | 31.41 | 30.9 | 81148 |
| 1727470800 | 31.27 | -0.65 | -2.04 | 31.79 | 32.11 | 31.21 | 145643 |
| 1727384400 | 31.92 | 1.05 | 3.40 | 31.73 | 32.08 | 31.24 | 228070 |
| 1727298000 | 30.87 | 0.74 | 2.46 | 30.21 | 31.02 | 30.15 | 165674 |
| 1727211600 | 30.13 | 0.3 | 1.01 | 29.88 | 30.38 | 29.47 | 145361 |
| 1727125200 | 29.83 | 0.13 | 0.44 | 29.83 | 29.9 | 29.52 | 91406 |
| 1726866000 | 29.7 | -0.17 | -0.57 | 29.8 | 29.91 | 29.04 | 110715 |
| 1726779600 | 29.87 | 1.65 | 5.85 | 29.31 | 30.3 | 29.1 | 287741 |
| 1726693440 | 28.22 | -0.47 | -1.64 | 28.71 | 29.1 | 28.22 | 150690 |
| 1726606800 | 28.69 | -0.26 | -0.90 | 29.2 | 29.32 | 28.45 | 138690 |
| 1726520400 | 28.95 | -0.07 | -0.24 | 28.86 | 29.38 | 28.75 | 108194 |
| 1726261200 | 29.02 | 0.34 | 1.19 | 29.09 | 29.13 | 28.73 | 199637 |
| 1726174800 | 28.68 | 0.1 | 0.35 | 28.23 | 28.84 | 28.15 | 161510 |
| 1726088400 | 28.58 | 1.37 | 5.03 | 27.7 | 28.58 | 26.82 | 193262 |
| 1726002000 | 27.21 | 0.91 | 3.46 | 26.45 | 27.23 | 26.17 | 114265 |
| 1725915600 | 26.3 | 0.69 | 2.69 | 25.96 | 26.36 | 25.7 | 106609 |
| 1725656400 | 25.61 | -0.95 | -3.58 | 26.4 | 26.49 | 25.18 | 198415 |
| 1725570000 | 26.56 | -0.3 | -1.12 | 26.27 | 27 | 26.27 | 116970 |
| 1725483600 | 26.86 | 0.73 | 2.79 | 26.71 | 27.29 | 26.45 | 165860 |
| 1725397200 | 26.13 | -2.18 | -7.70 | 28.01 | 28.01 | 25.97 | 246061 |
| 1725051600 | 28.31 | 0.59 | 2.13 | 28.04 | 28.32 | 27.71 | 149585 |
| 1724965200 | 27.72 | -0.23 | -0.82 | 27.89 | 28.47 | 27.6 | 175832 |
| 1724878800 | 27.95 | -0.8 | -2.78 | 28.54 | 28.65 | 27.68 | 89155 |
| 1724792400 | 28.75 | 0.11 | 0.38 | 28.61 | 28.9 | 28.35 | 80700 |
| 1724706000 | 28.64 | -0.9 | -3.05 | 29.54 | 30.19 | 28.43 | 171950 |
| 1724446800 | 29.54 | 0.61 | 2.11 | 29.23 | 29.8 | 28.99 | 170590 |
| 1724360400 | 28.93 | -1.19 | -3.95 | 30.23 | 30.45 | 28.83 | 182694 |
| 1724274000 | 30.12 | 0.25 | 0.84 | 29.81 | 30.25 | 29.6 | 153594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
