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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 28.95 | -0.15 | -0.52 | 29 | 29.39 | 28.8 | 546906 |
| 1721682000 | 29.1 | 1.32 | 4.75 | 28.25 | 29.17 | 28.23 | 1301061 |
| 1721422800 | 27.78 | -0.77 | -2.70 | 28.26 | 28.58 | 27.66 | 727606 |
| 1721336400 | 28.55 | 0.75 | 2.70 | 28.58 | 28.8 | 27.47 | 1463069 |
| 1721250000 | 27.8 | -1.96 | -6.59 | 28.4 | 28.68 | 27.51 | 1925953 |
| 1721163600 | 29.76 | -0.48 | -1.59 | 30.18 | 30.4 | 29.36 | 798372 |
| 1721077440 | 30.24 | -0.23 | -0.75 | 30.85 | 30.97 | 30 | 937976 |
| 1720818000 | 30.47 | 0.39 | 1.30 | 30.11 | 31.09 | 30.05 | 1344848 |
| 1720731600 | 30.08 | -1.76 | -5.53 | 32.159999 | 32.159999 | 30.02 | 1909814 |
| 1720645200 | 31.84 | 0.86 | 2.76 | 31.9 | 31.9 | 31.33 | 1115222 |
| 1720558980 | 30.985 | 0.78 | 2.59 | 30.75 | 31.525 | 30.3425 | 2017468 |
| 1720472400 | 30.2025 | 0.52 | 1.73 | 30.05 | 30.82 | 29.96 | 1559892 |
| 1720213200 | 29.6875 | -0.5 | -1.66 | 30.08 | 30.3475 | 29.645 | 1187340 |
| 1720126800 | 30.1875 | 0.11 | 0.37 | 30.0925 | 30.65 | 30.0925 | 476708 |
| 1720040400 | 30.075 | 1.15 | 3.98 | 28.665 | 30.31 | 28.66 | 1539536 |
| 1719954000 | 28.925 | -0.2 | -0.69 | 28.5675 | 29.115 | 28.48 | 946712 |
| 1719608580 | 29.125 | -0.1 | -0.33 | 29.3575 | 30.1125 | 28.9875 | 1460140 |
| 1719522000 | 29.2225 | -0.61 | -2.05 | 29.2375 | 29.835 | 29.0325 | 1511840 |
| 1719435600 | 29.835 | 0.04 | 0.13 | 29.7575 | 30.235 | 28.94 | 1840492 |
| 1719349260 | 29.795 | 1.92 | 6.90 | 28.54 | 29.825 | 28.1425 | 2774860 |
| 1719262800 | 27.8725 | -2.02 | -6.76 | 29.0475 | 29.3375 | 27.85 | 3327324 |
| 1719003600 | 29.8925 | -0.98 | -3.16 | 29.9775 | 30.8475 | 29.3175 | 4158636 |
| 1718917200 | 30.8675 | -2.21 | -6.67 | 33.08 | 33.237499 | 30.5975 | 3867468 |
| 1718830800 | 33.075 | 1.1 | 3.42 | 32.799999 | 33.197499 | 32.775 | 1216416 |
| 1718744400 | 31.98 | 1.07 | 3.44 | 30.945 | 32.1525 | 30.875 | 2371896 |
| 1718658000 | 30.915 | -0.19 | -0.62 | 31.9225 | 31.9225 | 30.6225 | 2503248 |
| 1718398920 | 31.1075 | 0.59 | 1.94 | 30.685 | 31.3375 | 30.2675 | 3047140 |
| 1718312400 | 30.515 | 1 | 3.37 | 30.5 | 30.625 | 30.02 | 3155616 |
| 1718226000 | 29.52 | 1 | 3.49 | 29.035 | 29.9125 | 28.925 | 2230112 |
| 1718139600 | 28.525 | -0.26 | -0.89 | 28.745 | 28.9725 | 28.0325 | 1413528 |
| 1718053380 | 28.78 | 0.27 | 0.95 | 28.5 | 29.035 | 27.625 | 2117336 |
| 1717794000 | 28.51 | -0.06 | -0.20 | 28.2725 | 28.725 | 27.865 | 1669360 |
| 1717707660 | 28.5675 | -0.32 | -1.11 | 29.3025 | 29.6525 | 27.9475 | 2961252 |
| 1717621200 | 28.8875 | 1.4 | 5.10 | 27.945 | 28.9 | 27.7175 | 2375956 |
| 1717534800 | 27.485 | 0.36 | 1.33 | 27.3075 | 27.5 | 26.9225 | 2167996 |
| 1717448400 | 27.125 | 1.25 | 4.82 | 26.825 | 27.125 | 26.4375 | 1754860 |
| 1717189200 | 25.8775 | -0.23 | -0.89 | 26.53 | 26.585 | 25.25 | 2483292 |
| 1717102800 | 26.11 | -0.96 | -3.54 | 27.0675 | 27.3125 | 25.9075 | 1827036 |
| 1717016400 | 27.0675 | 0.12 | 0.45 | 26.6475 | 27.25 | 26.1975 | 2194756 |
| 1716930000 | 26.9475 | 0.75 | 2.85 | 26.0325 | 27.145 | 25.9275 | 2885468 |
| 1716843600 | 26.2 | 1.1 | 4.39 | 25.745 | 26.55 | 25.5025 | 1580848 |
| 1716584400 | 25.0975 | 0.59 | 2.41 | 24.6625 | 25.0975 | 24.3125 | 2826820 |
| 1716498000 | 24.5075 | 2.11 | 9.41 | 24.095 | 25.0625 | 23.9675 | 5937556 |
| 1716411600 | 22.4 | -0.09 | -0.41 | 22.535 | 22.645 | 22.0225 | 1778112 |
| 1716325200 | 22.4925 | 0.65 | 2.99 | 22.1 | 22.5125 | 22 | 1493236 |
| 1715979600 | 21.84 | -0.44 | -1.97 | 22.3225 | 22.3475 | 21.68 | 1299112 |
| 1715893200 | 22.28 | -0.04 | -0.17 | 22.4175 | 22.615 | 22.2125 | 2847596 |
| 1715806800 | 22.3175 | 0.75 | 3.48 | 21.8125 | 22.375 | 21.6975 | 2050924 |
| 1715720400 | 21.5675 | 0.23 | 1.07 | 21.1575 | 21.625 | 21.005 | 1440700 |
| 1715634000 | 21.34 | 0.11 | 0.53 | 21.3675 | 21.48 | 20.91 | 1133800 |
| 1715374800 | 21.2275 | 0.29 | 1.36 | 21.2875 | 21.5625 | 21.075 | 1306876 |
| 1715288400 | 20.9425 | -0.39 | -1.83 | 21.38 | 21.475 | 20.8425 | 1359056 |
| 1715202000 | 21.3325 | -0.04 | -0.19 | 21.12 | 21.5225 | 21.115 | 1409776 |
| 1715115600 | 21.3725 | -0.38 | -1.74 | 21.5075 | 21.6375 | 21.0225 | 2117528 |
| 1715029200 | 21.75 | 0.81 | 3.88 | 21.11 | 21.765 | 21.0375 | 1828080 |
| 1714770000 | 20.9375 | 0.68 | 3.37 | 20.7425 | 21.0475 | 20.5625 | 1894204 |
| 1714683600 | 20.255 | 0.58 | 2.95 | 19.9425 | 20.3475 | 19.6525 | 1539644 |
| 1714597200 | 19.675 | -0.74 | -3.61 | 20.1 | 20.3 | 19.2075 | 3456592 |
| 1714510800 | 20.4125 | -0.33 | -1.58 | 20.6125 | 20.975 | 20.39 | 1437980 |
| 1714424400 | 20.74 | -0.01 | -0.02 | 20.7225 | 20.78 | 20.17 | 1856604 |
| 1714165200 | 20.745 | 1.23 | 6.30 | 19.83 | 20.86 | 19.705 | 2876252 |
| 1714078800 | 19.515 | 0.69 | 3.65 | 18.6125 | 19.675 | 18.5 | 3463536 |
| 1713992400 | 18.8275 | -0.64 | -3.30 | 19.975 | 19.975 | 18.73 | 1998348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
