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 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 26.555 | -0.44 | -1.61 | 26.995 | 26.995 | 26.055 | 4254 |
| 1732656420 | 26.99 | 0.44 | 1.68 | 26.94 | 27.01 | 26.605 | 3487 |
| 1732570020 | 26.545 | -0.1 | -0.36 | 26.65 | 26.96 | 26.485 | 15071 |
| 1732310820 | 26.64 | -0.01 | -0.02 | 26.625 | 26.99 | 26.285 | 6782 |
| 1732224420 | 26.645 | 1.07 | 4.18 | 25.33 | 26.645 | 25.33 | 7325 |
| 1732138020 | 25.575 | 0.02 | 0.10 | 25.46 | 25.635 | 25.255 | 6044 |
| 1732051620 | 25.55 | 0.56 | 2.22 | 25.32 | 25.55 | 25.005 | 6248 |
| 1731965220 | 24.995 | -0.46 | -1.79 | 25.545 | 25.545 | 24.995 | 4722 |
| 1731705960 | 25.45 | -0.38 | -1.47 | 25.585 | 25.89 | 25.17 | 6212 |
| 1731619560 | 25.83 | -0.58 | -2.20 | 26.4 | 26.41 | 25.83 | 4668 |
| 1731533160 | 26.41 | 0.62 | 2.40 | 26 | 26.86 | 25.95 | 12950 |
| 1731446820 | 25.79 | -0.3 | -1.13 | 25.875 | 26.2 | 25.64 | 11344 |
| 1731360420 | 26.085 | 0.8 | 3.16 | 25.625 | 26.085 | 25.625 | 10042 |
| 1731101220 | 25.285 | -0.09 | -0.35 | 25.115 | 25.595 | 24.99 | 12939 |
| 1731014760 | 25.375 | 0.48 | 1.93 | 25.02 | 25.375 | 24.915 | 7506 |
| 1730928360 | 24.895 | 1.59 | 6.82 | 24.28 | 25.345 | 24.28 | 42423 |
| 1730841960 | 23.305 | -0.19 | -0.81 | 23.495 | 23.655 | 23.305 | 8041 |
| 1730755560 | 23.495 | -0.01 | -0.02 | 23.34 | 23.495 | 23.16 | 9730 |
| 1730496360 | 23.5 | -0.1 | -0.42 | 23.315 | 23.595 | 23.315 | 8289 |
| 1730409960 | 23.6 | -0.46 | -1.91 | 23.44 | 23.735 | 23.37 | 6530 |
| 1730323560 | 24.06 | 0.02 | 0.08 | 23.985 | 24.195 | 23.62 | 6232 |
| 1730237160 | 24.04 | 0.15 | 0.63 | 23.94 | 24.195 | 23.84 | 4092 |
| 1730150760 | 23.89 | -0.16 | -0.64 | 24.105 | 24.2 | 23.89 | 9080 |
| 1729888020 | 24.045 | 0.05 | 0.19 | 24.02 | 24.155 | 23.845 | 4543 |
| 1729801560 | 24 | 0.22 | 0.90 | 23.95 | 24.12 | 23.88 | 11642 |
| 1729715160 | 23.785 | -0.52 | -2.12 | 24.435 | 24.435 | 23.705 | 8466 |
| 1729628760 | 24.3 | -0.2 | -0.80 | 24.495 | 24.495 | 24.18 | 5260 |
| 1729542360 | 24.495 | 0.2 | 0.82 | 24.3 | 24.595 | 24.245 | 8458 |
| 1729283160 | 24.295 | -0.07 | -0.29 | 24.44 | 24.525 | 24.295 | 5789 |
| 1729196760 | 24.365 | 0.08 | 0.35 | 24.29 | 24.54 | 24.29 | 11683 |
| 1729110360 | 24.28 | -0.02 | -0.06 | 24.245 | 24.455 | 24.165 | 5398 |
| 1729023960 | 24.295 | 0 | 0.00 | 24.3 | 24.455 | 24.175 | 8811 |
| 1728937620 | 24.295 | 0.04 | 0.16 | 24.22 | 24.51 | 24.19 | 17522 |
| 1728678360 | 24.255 | 0.26 | 1.08 | 23.945 | 24.375 | 23.945 | 7817 |
| 1728591960 | 23.995 | 0.44 | 1.87 | 23.725 | 24.115 | 23.56 | 5933 |
| 1728505560 | 23.555 | 0.27 | 1.18 | 23.06 | 23.72 | 23.045 | 20166 |
| 1728419160 | 23.28 | 0.36 | 1.57 | 22.7 | 23.28 | 22.685 | 2889 |
| 1728332760 | 22.92 | -0.09 | -0.39 | 23.05 | 23.195 | 22.88 | 7975 |
| 1728073560 | 23.01 | 0.33 | 1.43 | 22.63 | 23.13 | 22.63 | 6682 |
| 1727987220 | 22.685 | -0.1 | -0.42 | 22.69 | 22.805 | 22.615 | 1971 |
| 1727900820 | 22.78 | -0.04 | -0.15 | 22.525 | 22.93 | 22.48 | 2331 |
| 1727814420 | 22.815 | -0.03 | -0.13 | 22.865 | 23.115 | 22.59 | 7480 |
| 1727728020 | 22.845 | -0.12 | -0.50 | 22.89 | 22.935 | 22.735 | 6280 |
| 1727468760 | 22.96 | 0.12 | 0.53 | 22.85 | 23.02 | 22.81 | 3008 |
| 1727382360 | 22.84 | 0.02 | 0.07 | 23.09 | 23.17 | 22.755 | 6700 |
| 1727295960 | 22.825 | -0.14 | -0.59 | 22.83 | 22.94 | 22.79 | 2965 |
| 1727209560 | 22.96 | -0.02 | -0.09 | 23.055 | 23.175 | 22.85 | 17815 |
| 1727123160 | 22.98 | 0.26 | 1.14 | 22.77 | 23.06 | 22.77 | 15782 |
| 1726864020 | 22.72 | 0.03 | 0.13 | 22.605 | 22.835 | 22.595 | 6664 |
| 1726777560 | 22.69 | 0.07 | 0.29 | 22.55 | 22.93 | 22.55 | 5570 |
| 1726691220 | 22.625 | 0.18 | 0.80 | 22.61 | 22.625 | 22.3 | 5322 |
| 1726604760 | 22.445 | 0.05 | 0.25 | 22.555 | 22.655 | 22.39 | 15238 |
| 1726518420 | 22.39 | 0.11 | 0.47 | 22.285 | 22.56 | 22.265 | 7726 |
| 1726259160 | 22.285 | -0.12 | -0.51 | 22.34 | 22.465 | 22.17 | 6280 |
| 1726172760 | 22.4 | 0.4 | 1.82 | 22.395 | 22.4 | 22.005 | 12684 |
| 1726086360 | 22 | 0.46 | 2.14 | 21.68 | 22 | 21.46 | 4201 |
| 1725999960 | 21.54 | -0.15 | -0.67 | 21.735 | 21.735 | 21.525 | 4003 |
| 1725913620 | 21.685 | 0.32 | 1.52 | 21.655 | 21.725 | 21.6 | 8347 |
| 1725654360 | 21.36 | -0.53 | -2.40 | 21.8 | 21.935 | 21.36 | 3706 |
| 1725567960 | 21.885 | -0.46 | -2.06 | 22.06 | 22.21 | 21.88 | 7144 |
| 1725481560 | 22.345 | 0.08 | 0.38 | 22.065 | 22.345 | 22 | 7789 |
| 1725395160 | 22.26 | -0.48 | -2.09 | 22.65 | 22.845 | 22.26 | 6348 |
| 1725308760 | 22.735 | -0.02 | -0.09 | 22.745 | 22.88 | 22.66 | 7371 |
| 1725049560 | 22.755 | 0.06 | 0.29 | 22.835 | 22.88 | 22.575 | 10001 |
| 1724963160 | 22.69 | 0.41 | 1.82 | 22.1 | 22.95 | 22.1 | 6183 |
| 1724876760 | 22.285 | -0.08 | -0.36 | 22.38 | 22.565 | 22.285 | 7679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
