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 |
|---|---|---|---|---|---|---|---|
| 1736980800 | 26.72 | -0.01 | -0.04 | 26 | 27.4 | 26 | 37893 |
| 1736894400 | 26.73 | -1.13 | -4.06 | 27.56 | 27.97 | 26.65 | 32633 |
| 1736808000 | 27.86 | 1.29 | 4.86 | 27.1 | 28.1 | 27.1 | 86242 |
| 1736548800 | 26.57 | 0.67 | 2.59 | 25.48 | 26.59 | 25.3 | 64299 |
| 1736462400 | 25.9 | -0.8 | -3.00 | 26.54 | 26.54 | 25.75 | 72047 |
| 1736376000 | 26.7 | -1.77 | -6.22 | 27.83 | 28.03 | 26.63 | 102865 |
| 1736289600 | 28.47 | -0.77 | -2.63 | 28.51 | 28.71 | 27.24 | 37518 |
| 1736203200 | 29.24 | 1.28 | 4.58 | 28.18 | 29.33 | 27.6 | 76344 |
| 1735944000 | 27.96 | 0.42 | 1.53 | 27.79 | 27.97 | 27.41 | 39864 |
| 1735857600 | 27.54 | -2.92 | -9.59 | 29.52 | 29.52 | 27.4 | 86880 |
| 1735684800 | 30.46 | -0.66 | -2.12 | 31.17 | 31.17 | 30.37 | 13423 |
| 1735598400 | 31.12 | 1.2 | 4.01 | 30.89 | 31.4 | 30.74 | 43643 |
| 1735339200 | 29.92 | 0.02 | 0.07 | 30.5 | 30.67 | 29.89 | 64291 |
| 1735069200 | 29.9 | -0.11 | -0.37 | 30.45 | 30.45 | 29.9 | 8483 |
| 1734993600 | 30.01 | -0.28 | -0.92 | 30.35 | 30.7 | 29.95 | 47236 |
| 1734734400 | 30.29 | -0.66 | -2.13 | 30.61 | 30.68 | 29.64 | 53872 |
| 1734648000 | 30.95 | 0.64 | 2.11 | 30.75 | 31.25 | 30 | 41387 |
| 1734561600 | 30.31 | 2.15 | 7.63 | 28.58 | 30.45 | 28.32 | 80117 |
| 1734475200 | 28.16 | 0.33 | 1.19 | 28.28 | 28.78 | 27.98 | 49740 |
| 1734388800 | 27.83 | 0.5 | 1.83 | 27.18 | 28.2 | 27.18 | 24292 |
| 1734129600 | 27.33 | 1.26 | 4.83 | 26.5 | 27.65 | 26.46 | 201142 |
| 1734043200 | 26.07 | 1.52 | 6.19 | 25.05 | 26.11 | 25.05 | 121429 |
| 1733956800 | 24.55 | -1.75 | -6.65 | 25.98 | 26.05 | 24.55 | 117172 |
| 1733870400 | 26.3 | -0.11 | -0.42 | 25.9 | 26.5 | 25.57 | 67348 |
| 1733784000 | 26.41 | -1.35 | -4.86 | 26.58 | 26.58 | 25.3 | 236155 |
| 1733524800 | 27.76 | 0.57 | 2.10 | 27.38 | 28 | 27.28 | 75753 |
| 1733438400 | 27.19 | 0.55 | 2.06 | 26.52 | 27.53 | 26.35 | 70810 |
| 1733352000 | 26.64 | 0.2 | 0.76 | 26.54 | 26.69 | 25.88 | 53407 |
| 1733265600 | 26.44 | -2.14 | -7.49 | 28.26 | 28.26 | 26.06 | 81225 |
| 1733179200 | 28.58 | 1.05 | 3.81 | 27.89 | 28.69 | 27.89 | 54623 |
| 1732920000 | 27.53 | -307.87 | -91.79 | 27.5 | 27.99 | 27.21 | 16943 |
| 1732833600 | 335.39999 | 307.32 | 1,094.44 | 332.52 | 336 | 332.52 | 1509 |
| 1732747200 | 28.08 | 0 | 0.00 | 27.599999 | 28.2 | 27.24 | 28228 |
| 1732660800 | 28.08 | -0.72 | -2.50 | 28.32 | 28.799999 | 27.96 | 18035 |
| 1732574400 | 28.799999 | 1.92 | 7.14 | 28.2 | 29.64 | 28.2 | 39906 |
| 1732315200 | 26.88 | -0.36 | -1.32 | 27.119999 | 27.36 | 26.759999 | 29314 |
| 1732228800 | 27.24 | -0.72 | -2.58 | 27.36 | 28.2 | 27.119999 | 27085 |
| 1732142400 | 27.96 | -0.36 | -1.27 | 28.08 | 28.44 | 27.72 | 24827 |
| 1732056000 | 28.32 | -1.08 | -3.67 | 28.56 | 29.16 | 28.32 | 37009 |
| 1731969600 | 29.4 | -2.64 | -8.24 | 30 | 30.119999 | 29.04 | 43745 |
| 1731710400 | 32.04 | 0.6 | 1.91 | 30.839999 | 32.16 | 30.839999 | 18848 |
| 1731624000 | 31.44 | -1.08 | -3.32 | 33.36 | 33.36 | 30.96 | 21854 |
| 1731537600 | 32.519999 | 0.84 | 2.65 | 31.08 | 32.519999 | 30.599999 | 26603 |
| 1731451200 | 31.68 | 0.72 | 2.33 | 31.32 | 32.4 | 31.2 | 38259 |
| 1731364800 | 30.96 | 3.48 | 12.66 | 29.28 | 31.44 | 29.16 | 62160 |
| 1731105600 | 27.48 | 0.36 | 1.33 | 27.24 | 28.08 | 27.119999 | 30144 |
| 1731019200 | 27.119999 | -1.08 | -3.83 | 27.72 | 28.92 | 26.88 | 37982 |
| 1730932800 | 28.2 | 0.96 | 3.52 | 28.2 | 29.64 | 27.96 | 63758 |
| 1730846400 | 27.24 | 0.24 | 0.89 | 27 | 27.36 | 26.52 | 19828 |
| 1730760000 | 27 | 0.6 | 2.27 | 26.04 | 27.119999 | 26.04 | 26782 |
| 1730497200 | 26.4 | 0.6 | 2.33 | 25.32 | 26.52 | 25.32 | 15943 |
| 1730410800 | 25.799999 | 1.2 | 4.88 | 24.96 | 26.4 | 24.96 | 64620 |
| 1730324400 | 24.599999 | 0.6 | 2.50 | 24 | 25.08 | 24 | 30346 |
| 1730238000 | 24 | -1.2 | -4.76 | 24.96 | 24.96 | 23.88 | 46964 |
| 1730151600 | 25.2 | 0.12 | 0.48 | 24.96 | 25.32 | 24.839999 | 29369 |
| 1729892400 | 25.08 | 1.08 | 4.50 | 24.48 | 25.2 | 24.48 | 52473 |
| 1729806000 | 24 | 0.12 | 0.50 | 23.52 | 24.96 | 23.52 | 119059 |
| 1729719600 | 23.88 | 0.48 | 2.05 | 24 | 24.24 | 23.52 | 86637 |
| 1729633200 | 23.4 | -0.72 | -2.99 | 23.52 | 23.88 | 23.28 | 85770 |
| 1729546800 | 24.119999 | -0.24 | -0.99 | 23.759999 | 24.24 | 23.28 | 93090 |
| 1729287600 | 24.36 | -2.4 | -8.97 | 26.4 | 26.4 | 24.119999 | 111066 |
| 1729201200 | 26.759999 | -0.6 | -2.19 | 27.24 | 27.24 | 26.28 | 24615 |
| 1729114800 | 27.36 | 0.12 | 0.44 | 26.52 | 27.36 | 25.92 | 31347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
