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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 22.12 | 0.7 | 3.28 | 21.855 | 22.2575 | 20.8375 | 478 |
| 1740504600 | 21.4175 | -0.81 | -3.64 | 22.19 | 24.6275 | 21.4025 | 666 |
| 1740418200 | 22.2275 | -1.89 | -7.84 | 23.4 | 24 | 21.5725 | 3730 |
| 1740159000 | 24.1175 | -0.81 | -3.25 | 24.91 | 25.4825 | 23.935 | 2080 |
| 1740072600 | 24.9275 | 1.38 | 5.85 | 24.47 | 26.285 | 24.0725 | 3223 |
| 1739986200 | 23.55 | 0.24 | 1.02 | 23.325 | 23.7675 | 23.0825 | 7779 |
| 1739899800 | 23.3125 | -0.34 | -1.42 | 23.545 | 23.545 | 23.1575 | 9877 |
| 1739813400 | 23.6475 | 0.55 | 2.39 | 23.38 | 24.035 | 23.2525 | 4285 |
| 1739554200 | 23.095 | -0.16 | -0.68 | 23.775 | 24.3975 | 22.79 | 2468 |
| 1739467800 | 23.2525 | 0.12 | 0.50 | 23.25 | 25.8 | 22.905 | 1189 |
| 1739381400 | 23.1375 | -0.55 | -2.31 | 23.83 | 26.075 | 22.72 | 11740 |
| 1739295000 | 23.685 | -1.55 | -6.12 | 25.23 | 26.32 | 23.445 | 18803 |
| 1739208600 | 25.23 | 1.46 | 6.14 | 24.17 | 25.23 | 23.8125 | 18585 |
| 1738949400 | 23.77 | -1.06 | -4.27 | 24.09 | 25.0675 | 23.715 | 841 |
| 1738863000 | 24.83 | 0.83 | 3.46 | 24.125 | 25.15 | 24.11 | 1615 |
| 1738776600 | 24 | -0.08 | -0.34 | 23.5 | 24.585 | 23.5 | 797 |
| 1738690200 | 24.0825 | 0.17 | 0.71 | 23.5 | 24.6125 | 23.4875 | 1205 |
| 1738603800 | 23.9125 | -0.75 | -3.02 | 23.48 | 27.84 | 22.975 | 6883 |
| 1738344600 | 24.6575 | 0.13 | 0.53 | 26.04 | 27.43 | 24.6325 | 2100 |
| 1738258200 | 24.5275 | -5.48 | -18.27 | 26.81 | 27.625 | 24.1075 | 1495 |
| 1738171800 | 30.01 | 0.04 | 0.13 | 30.49 | 30.835 | 29.555 | 597 |
| 1738085400 | 29.97 | 2.95 | 10.92 | 28.41 | 30.24 | 27.625 | 712 |
| 1737999000 | 27.02 | -3.79 | -12.30 | 26.79 | 28.46 | 23.49 | 1408 |
| 1737739800 | 30.81 | 0.47 | 1.55 | 31.25 | 31.25 | 28.18 | 187 |
| 1737653400 | 30.34 | 0.13 | 0.43 | 30.76 | 30.76 | 27.705 | 2142 |
| 1737567000 | 30.21 | 2.7 | 9.81 | 29 | 30.46 | 27.305 | 606 |
| 1737480600 | 27.51 | -0.48 | -1.71 | 28.04 | 28.235 | 27.09 | 69 |
| 1737394200 | 27.99 | 0.1 | 0.38 | 27.99 | 27.99 | 27.99 | 10 |
| 1737135000 | 27.885 | 0.48 | 1.75 | 27.13 | 28.94 | 26.74 | 84 |
| 1737048600 | 27.405 | 0.12 | 0.42 | 27.49 | 27.63 | 27.155 | 2152 |
| 1736962200 | 27.29 | 1.9 | 7.48 | 25.61 | 27.55 | 25.415 | 103 |
| 1736875800 | 25.39 | 0.42 | 1.68 | 25.91 | 26.76 | 25.31 | 48 |
| 1736789400 | 24.97 | -0.74 | -2.88 | 26 | 26 | 24.915 | 99 |
| 1736530200 | 25.71 | -1.09 | -4.07 | 26.77 | 27.56 | 25.25 | 202 |
| 1736443800 | 26.8 | -0.28 | -1.02 | 26.8 | 26.8 | 26.8 | 3 |
| 1736357400 | 27.075 | -0.3 | -1.10 | 26.53 | 27.63 | 26.53 | 146 |
| 1736271000 | 27.375 | -1.14 | -4.00 | 28.01 | 28.27 | 27.22 | 861 |
| 1736184600 | 28.515 | 1.99 | 7.48 | 27.7 | 28.95 | 27.51 | 60 |
| 1735925400 | 26.53 | -0.05 | -0.19 | 26.26 | 27.255 | 26.165 | 152 |
| 1735839000 | 26.58 | -1.08 | -3.89 | 27.65 | 27.8 | 26.385 | 908 |
| 1735666200 | 27.655 | 0.38 | 1.37 | 26.95 | 29.075 | 26.88 | 1 |
| 1735579800 | 27.28 | -0.9 | -3.18 | 28 | 29.09 | 26.68 | 289 |
| 1735320600 | 28.175 | -1.07 | -3.64 | 29.8 | 29.975 | 27.72 | 2023 |
| 1735061400 | 29.24 | 0.17 | 0.60 | 29 | 30.145 | 28.25 | 9 |
| 1734975000 | 29.065 | -1.35 | -4.44 | 29.72 | 30.01 | 28.915 | 977 |
| 1734715800 | 30.415 | -0.41 | -1.31 | 28.42 | 30.47 | 28.095 | 782 |
| 1734629400 | 30.82 | -2.26 | -6.83 | 30.7 | 30.895 | 30.12 | 171 |
| 1734543000 | 33.08 | -0.42 | -1.25 | 33.97 | 33.97 | 31.825 | 368 |
| 1734456600 | 33.5 | 1.18 | 3.65 | 32.45 | 33.75 | 32.45 | 125 |
| 1734370200 | 32.32 | 0.17 | 0.54 | 32.4 | 33.02 | 31.11 | 282 |
| 1734111000 | 32.145 | -1.68 | -4.97 | 32.82 | 33.174999 | 31.6 | 8761 |
| 1734024600 | 33.825 | 1.15 | 3.50 | 32.1 | 34.12 | 32.064999 | 1461 |
| 1733938200 | 32.68 | 0.58 | 1.81 | 31.66 | 32.7 | 30.99 | 139 |
| 1733851800 | 32.1 | -0.16 | -0.50 | 31.71 | 32.68 | 30.81 | 55 |
| 1733765400 | 32.259999 | 0.57 | 1.81 | 31.15 | 32.325 | 30.795 | 989 |
| 1733506200 | 31.685 | 0.98 | 3.19 | 31 | 31.915 | 30.71 | 280 |
| 1733419800 | 30.705 | 0.47 | 1.57 | 30.15 | 31.015 | 29.985 | 235 |
| 1733333400 | 30.23 | 1.3 | 4.49 | 29.77 | 30.69 | 29.3 | 1614 |
| 1733247000 | 28.93 | 0.11 | 0.36 | 28.85 | 29.115 | 28.44 | 505 |
| 1733160600 | 28.825 | 1.34 | 4.88 | 27.54 | 29.295 | 27.54 | 285 |
| 1732901400 | 27.485 | 0.15 | 0.55 | 27.25 | 27.57 | 26.49 | 545 |
| 1732815000 | 27.335 | -0.42 | -1.51 | 27.47 | 27.5 | 27.17 | 35 |
| 1732728600 | 27.755 | -0.2 | -0.72 | 27.27 | 28.185 | 26.35 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
