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 |
|---|---|---|---|---|---|---|---|
| 1726782000 | 28.56 | 1.39 | 5.12 | 28.43 | 28.69 | 28.31 | 39137 |
| 1726695600 | 27.17 | 0.14 | 0.52 | 26.99 | 27.52 | 26.74 | 15673 |
| 1726609200 | 27.03 | 0.92 | 3.52 | 26.75 | 27.65 | 26.61 | 65683 |
| 1726522800 | 26.11 | -0.84 | -3.12 | 26.34 | 26.36 | 25.95 | 25967 |
| 1726263600 | 26.95 | 0.63 | 2.39 | 25.98 | 27.03 | 25.98 | 46381 |
| 1726177200 | 26.32 | 0.39 | 1.50 | 26.03 | 26.33 | 25.86 | 18556 |
| 1726090800 | 25.93 | 0.23 | 0.89 | 25.59 | 26.07 | 25.1 | 24527 |
| 1726004400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1725918000 | 25.7 | 1.58 | 6.55 | 24.91 | 25.73 | 24.66 | 47003 |
| 1725658800 | 24.12 | -1 | -3.98 | 25.42 | 25.46 | 23.92 | 62046 |
| 1725572400 | 25.12 | -0.86 | -3.31 | 25.4 | 25.59 | 25 | 29160 |
| 1725486000 | 25.98 | -0.11 | -0.42 | 25.4 | 26.2 | 25.18 | 15263 |
| 1725399600 | 26.09 | -0.13 | -0.50 | 26.56 | 26.56 | 25.85 | 56156 |
| 1725054000 | 26.22 | -0.28 | -1.06 | 26.62 | 26.65 | 25.85 | 22904 |
| 1724967600 | 26.5 | 0.2 | 0.76 | 26.97 | 27.35 | 26.44 | 21150 |
| 1724881200 | 26.3 | -1.36 | -4.92 | 26.8 | 26.8 | 25.85 | 36420 |
| 1724794800 | 27.66 | -0.64 | -2.26 | 27.86 | 27.87 | 27.5 | 12805 |
| 1724708400 | 28.3 | -0.22 | -0.77 | 28.52 | 28.55 | 28.25 | 19580 |
| 1724449200 | 28.52 | 1.32 | 4.85 | 27.49 | 28.6 | 27.3 | 43380 |
| 1724362800 | 27.2 | -0.6 | -2.16 | 27.44 | 27.45 | 27.15 | 12697 |
| 1724276400 | 27.8 | 0.92 | 3.42 | 26.83 | 27.8 | 26.68 | 21969 |
| 1724190000 | 26.88 | 0.18 | 0.67 | 27.4 | 27.59 | 26.5 | 20736 |
| 1724103600 | 26.7 | -0.43 | -1.58 | 26.68 | 26.79 | 26.41 | 27793 |
| 1723844400 | 27.13 | 1.16 | 4.47 | 26.68 | 27.18 | 26.32 | 18572 |
| 1723758000 | 25.97 | -0.84 | -3.13 | 26.97 | 27.21 | 25.88 | 29150 |
| 1723671600 | 26.81 | -0.86 | -3.11 | 27.68 | 27.68 | 26.78 | 40527 |
| 1723585200 | 27.67 | 0.78 | 2.90 | 26.86 | 28 | 26.81 | 24660 |
| 1723498800 | 26.89 | -0.76 | -2.75 | 27.12 | 27.62 | 26.47 | 31421 |
| 1723239600 | 27.65 | 0.54 | 1.99 | 27.51 | 27.76 | 27.25 | 22473 |
| 1723153200 | 27.11 | 2.13 | 8.53 | 26.39 | 27.31 | 26.05 | 21985 |
| 1723066800 | 24.98 | -1.02 | -3.92 | 26.13 | 26.15 | 24.96 | 42446 |
| 1722980400 | 26 | -2.8 | -9.72 | 25.25 | 26.07 | 24.99 | 105167 |
| 1722634800 | 28.8 | -0.36 | -1.23 | 29.8 | 30.05 | 28.73 | 60324 |
| 1722548400 | 29.16 | -0.73 | -2.44 | 29.61 | 29.61 | 28.73 | 34148 |
| 1722462000 | 29.89 | -0.4 | -1.32 | 30.45 | 30.6 | 29.73 | 33733 |
| 1722375600 | 30.29 | -0.57 | -1.85 | 30.59 | 30.64 | 30.1 | 46773 |
| 1722289200 | 30.86 | -0.44 | -1.41 | 31.99 | 31.99 | 30.6 | 75394 |
| 1722030000 | 31.3 | 1.63 | 5.49 | 30.86 | 31.3 | 30.72 | 48079 |
| 1721943600 | 29.67 | -0.41 | -1.36 | 29.5 | 29.83 | 29.23 | 41224 |
| 1721857200 | 30.08 | 0.15 | 0.50 | 30.46 | 30.7 | 30.05 | 42358 |
| 1721770800 | 29.93 | -1.05 | -3.39 | 30.4 | 30.8 | 29.93 | 32468 |
| 1721684400 | 30.98 | 0.36 | 1.18 | 30.87 | 31 | 30.44 | 40459 |
| 1721425200 | 30.62 | 1.71 | 5.91 | 29.24 | 30.73 | 29.24 | 59096 |
| 1721338800 | 28.91 | -0.4 | -1.36 | 29.48 | 29.49 | 28.78 | 28209 |
| 1721252400 | 29.31 | -0.24 | -0.81 | 29.39 | 29.69 | 29.12 | 19400 |
| 1721166000 | 29.55 | 0.73 | 2.53 | 29.01 | 29.57 | 28.75 | 56815 |
| 1721079600 | 28.82 | 2.74 | 10.51 | 28.46 | 29 | 28.33 | 71767 |
| 1720820400 | 26.08 | 0.05 | 0.19 | 26.05 | 26.46 | 26.05 | 15609 |
| 1720734000 | 26.03 | 0.11 | 0.42 | 26.55 | 26.56 | 25.86 | 22553 |
| 1720647600 | 25.92 | -0.26 | -0.99 | 26.2 | 26.2 | 25.92 | 94843 |
| 1720561200 | 26.18 | 0.61 | 2.39 | 25.93 | 26.26 | 25.76 | 66435 |
| 1720474800 | 25.57 | -0.02 | -0.08 | 25.83 | 25.92 | 24.9 | 107002 |
| 1720215600 | 25.59 | -0.7 | -2.66 | 25.07 | 25.76 | 25.03 | 73783 |
| 1720129200 | 26.29 | -0.66 | -2.45 | 25.74 | 26.48 | 25.63 | 82410 |
| 1720042800 | 26.95 | -1.11 | -3.96 | 27.33 | 27.4 | 26.95 | 58514 |
| 1719956400 | 28.06 | 0.48 | 1.74 | 28.58 | 28.73 | 28.05 | 30735 |
| 1719610800 | 27.58 | -0.33 | -1.18 | 27.91 | 27.94 | 27.37 | 34899 |
| 1719524400 | 27.91 | 0.2 | 0.72 | 27.92 | 28.25 | 27.89 | 186821 |
| 1719438000 | 27.71 | -0.38 | -1.35 | 27.97 | 28.12 | 27.61 | 14684 |
| 1719351600 | 28.09 | 1.2 | 4.46 | 27.71 | 28.27 | 27.69 | 66412 |
| 1719265200 | 26.89 | -2.31 | -7.91 | 27.81 | 27.9 | 26.75 | 76093 |
| 1719006000 | 29.2 | -0.39 | -1.32 | 28.88 | 29.2 | 28.8 | 49027 |
| 1718919600 | 29.59 | 0.04 | 0.14 | 29.7 | 29.76 | 29.35 | 45333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
