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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 24.95 | 1.4 | 5.94 | 23.8 | 25.05 | 21.4 | 108459 |
| 1739899800 | 23.55 | -0.2 | -0.84 | 23.9 | 28.35 | 22.85 | 57506 |
| 1739813400 | 23.75 | -0.35 | -1.45 | 23.6 | 25.1 | 22.65 | 571 |
| 1739554200 | 24.1 | 0.35 | 1.47 | 23.6 | 24.1 | 23.25 | 20259 |
| 1739467800 | 23.75 | 0.35 | 1.50 | 24 | 24 | 23.7 | 5537 |
| 1739381400 | 23.4 | 0.3 | 1.30 | 23.4 | 23.4 | 23.4 | 35527 |
| 1739295000 | 23.1 | -0.81 | -3.40 | 24.2 | 24.25 | 22.45 | 45540 |
| 1739208600 | 23.9125 | -1.28 | -5.09 | 24.53 | 24.53 | 23.88 | 26788 |
| 1738949400 | 25.195 | 0.55 | 2.21 | 25.66 | 27.52 | 23.4075 | 12993 |
| 1738863000 | 24.65 | -1.04 | -4.05 | 24.65 | 24.65 | 24.65 | 4543 |
| 1738776600 | 25.69 | -0.89 | -3.34 | 26.885 | 31.7625 | 24.7625 | 272482 |
| 1738690200 | 26.5775 | -0.12 | -0.44 | 26.5775 | 26.5775 | 26.5775 | 218910 |
| 1738603800 | 26.695 | -0.22 | -0.81 | 26.745 | 26.8375 | 26.3875 | 4100 |
| 1738344600 | 26.9125 | -0.38 | -1.38 | 26.9125 | 26.9125 | 26.9125 | 1908 |
| 1738258200 | 27.29 | -0.03 | -0.10 | 26.68 | 29.6225 | 24.7275 | 3667 |
| 1738171800 | 27.3175 | 1.4 | 5.40 | 27.3175 | 27.3175 | 27.3175 | 1307 |
| 1738085400 | 25.9175 | -0.75 | -2.79 | 26.25 | 29.03 | 23.66 | 74389 |
| 1737999000 | 26.6625 | 0.06 | 0.23 | 26.6625 | 26.6625 | 26.6625 | 52182 |
| 1737739800 | 26.6 | 1.79 | 7.19 | 26.69 | 26.69 | 26.5725 | 3705 |
| 1737653400 | 24.815 | 0.56 | 2.30 | 24.815 | 24.815 | 24.815 | 340 |
| 1737567000 | 24.2575 | 0.18 | 0.74 | 24.835 | 26.415 | 22.245 | 21949 |
| 1737480600 | 24.08 | 0.64 | 2.72 | 24.08 | 24.08 | 24.08 | 5400 |
| 1737394200 | 23.4425 | -0.1 | -0.44 | 23.4425 | 23.4425 | 23.4425 | 432 |
| 1737135000 | 23.545 | 0.16 | 0.69 | 23.44 | 25.675 | 21.3325 | 177938 |
| 1737048600 | 23.3825 | -0.92 | -3.80 | 23.945 | 26.52 | 19.53 | 131621 |
| 1736962200 | 24.305 | 0.13 | 0.54 | 24.305 | 24.305 | 24.305 | 420 |
| 1736875800 | 24.175 | 0.53 | 2.22 | 23.87 | 26.3375 | 21.6925 | 20454 |
| 1736789400 | 23.65 | -0.55 | -2.25 | 23.775 | 26.14 | 22.0925 | 39338 |
| 1736530200 | 24.195 | -0.94 | -3.74 | 24.965 | 26.9975 | 22.9775 | 35732 |
| 1736443800 | 25.135 | 0.58 | 2.36 | 25.465 | 25.7825 | 24.6925 | 1100 |
| 1736357400 | 24.555 | -1.84 | -6.95 | 25.815 | 27.9725 | 23.5775 | 20011 |
| 1736271000 | 26.39 | -0.02 | -0.08 | 26.04 | 28.7575 | 24.16 | 59258 |
| 1736184600 | 26.41 | 0.55 | 2.12 | 25.77 | 28.6225 | 24.955 | 76440 |
| 1735925400 | 25.8625 | 0.04 | 0.15 | 25.89 | 28.005 | 24.98 | 14417 |
| 1735839000 | 25.8225 | 0.56 | 2.21 | 25.8225 | 25.8225 | 25.8225 | 1569 |
| 1735666200 | 25.265 | 0 | 0.00 | 25.265 | 25.265 | 25.265 | 103 |
| 1735579800 | 25.265 | -0.4 | -1.55 | 24.97 | 25.3175 | 24.8325 | 991 |
| 1735320600 | 25.6625 | -0.15 | -0.58 | 25.6625 | 25.6625 | 25.6625 | 489 |
| 1735061400 | 25.8125 | 0.16 | 0.64 | 26 | 27.84 | 23.825 | 19814 |
| 1734975000 | 25.6475 | -0.78 | -2.96 | 26.36 | 28.81 | 23.72 | 18334 |
| 1734715800 | 26.43 | -0.19 | -0.70 | 25.695 | 28.0225 | 23.1025 | 150813 |
| 1734629400 | 26.615 | -1.88 | -6.59 | 25.635 | 29.19 | 25.5175 | 22647 |
| 1734543000 | 28.4925 | 1.38 | 5.09 | 27.165 | 31.4375 | 24.8975 | 157568 |
| 1734456600 | 27.1125 | 0.52 | 1.96 | 24.59 | 28.2825 | 23.98 | 26707 |
| 1734370200 | 26.5925 | -0.66 | -2.41 | 26.715 | 29.23 | 24.3025 | 25747 |
| 1734111000 | 27.25 | -0.67 | -2.38 | 27.7 | 30.8525 | 25.54 | 28079 |
| 1734024600 | 27.915 | 0.59 | 2.16 | 27.675 | 30.275 | 25.6 | 2085 |
| 1733938200 | 27.325 | -0.18 | -0.65 | 26.73 | 30.2375 | 26.73 | 20415 |
| 1733851800 | 27.5025 | -0.28 | -0.99 | 26.08 | 28.37 | 25.455 | 373378 |
| 1733765400 | 27.7775 | -1.88 | -6.33 | 29.23 | 31.5575 | 26.7 | 246561 |
| 1733506200 | 29.655 | 0.61 | 2.11 | 28.94 | 29.7125 | 25.8225 | 45238 |
| 1733419800 | 29.0425 | -0.02 | -0.05 | 31.125 | 31.865 | 26.99 | 3695 |
| 1733333400 | 29.0575 | -0.01 | -0.02 | 29.425 | 31.4875 | 26.11 | 626 |
| 1733247000 | 29.0625 | -0.96 | -3.18 | 29.46 | 29.7275 | 28.6325 | 40282 |
| 1733160600 | 30.0175 | 0.08 | 0.27 | 29.925 | 33.384999 | 29.265 | 64476 |
| 1732901400 | 29.9375 | -0.06 | -0.20 | 30.005 | 32.4675 | 27.3275 | 37192 |
| 1732815000 | 29.9975 | 0.33 | 1.11 | 30.07 | 31.045 | 29.43 | 18190 |
| 1732728600 | 29.6675 | 0.21 | 0.72 | 28.845 | 29.7925 | 28.6675 | 2491 |
| 1732642200 | 29.455 | 0.34 | 1.19 | 29.01 | 32.5475 | 26.2375 | 37895 |
| 1732555800 | 29.11 | -0.04 | -0.15 | 29.02 | 29.7125 | 28.4675 | 70573 |
| 1732296600 | 29.1525 | 0.4 | 1.37 | 28.275 | 29.1525 | 27.505 | 54199 |
| 1732210200 | 28.7575 | 1.86 | 6.92 | 27.895 | 29.165 | 27.425 | 15772 |
| 1732123800 | 26.8975 | 0.4 | 1.51 | 26.765 | 27.3175 | 25.9475 | 20957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
