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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 28.15 | 1.8 | 6.83 | 28.7 | 29.1 | 27.45 | 23133 |
| 1740677400 | 26.35 | 1.2 | 4.77 | 26.35 | 26.35 | 26.35 | 6231 |
| 1740591000 | 25.15 | -4.1 | -14.02 | 25.15 | 25.15 | 25.15 | 3411 |
| 1740504600 | 29.25 | 2.95 | 11.22 | 27.7 | 30.1 | 26.55 | 145926 |
| 1740418200 | 26.3 | 1.7 | 6.91 | 25.1 | 26.95 | 24.75 | 37514 |
| 1740159000 | 24.6 | 1.05 | 4.46 | 24.6 | 24.85 | 24.5 | 17644 |
| 1740072600 | 23.55 | 0.4 | 1.73 | 23.55 | 23.55 | 23.55 | 12 |
| 1739986200 | 23.15 | 0.25 | 1.09 | 23.15 | 23.15 | 23.15 | 70033 |
| 1739899800 | 22.9 | 1.35 | 6.26 | 22.9 | 22.9 | 22.9 | 3 |
| 1739813400 | 21.55 | -0.3 | -1.37 | 21.55 | 21.55 | 21.55 | 4 |
| 1739554200 | 21.85 | -0.15 | -0.68 | 21.5 | 22.25 | 21.3 | 43209 |
| 1739467800 | 22 | 0.1 | 0.46 | 22.5 | 22.5 | 21.5 | 73410 |
| 1739381400 | 21.9 | 0.45 | 2.10 | 22.3 | 22.3 | 21.4 | 21937 |
| 1739295000 | 21.45 | 0.5 | 2.41 | 21.45 | 21.45 | 21.45 | 0 |
| 1739208600 | 20.945 | -1.18 | -5.31 | 21.84 | 22.35 | 20.44 | 5859 |
| 1738949400 | 22.12 | 2.17 | 10.85 | 21.37 | 22.27 | 20.625 | 85499 |
| 1738863000 | 19.955 | -0.39 | -1.89 | 20.19 | 21.315 | 18.325 | 60025 |
| 1738776600 | 20.34 | 1.52 | 8.05 | 20.19 | 20.445 | 19.79 | 6665 |
| 1738690200 | 18.825 | -1.42 | -7.01 | 20.17 | 20.335 | 18.585 | 137410 |
| 1738603800 | 20.245 | 0.45 | 2.25 | 22.56 | 22.56 | 19.715 | 171100 |
| 1738344600 | 19.8 | -1.23 | -5.83 | 20.45 | 21.59 | 19.585 | 27751 |
| 1738258200 | 21.025 | 0.91 | 4.55 | 21.025 | 21.025 | 21.025 | 2591 |
| 1738171800 | 20.11 | 0.56 | 2.84 | 20.08 | 20.245 | 20 | 22132 |
| 1738085400 | 19.555 | -1.99 | -9.22 | 19.63 | 19.63 | 19.515 | 30 |
| 1737999000 | 21.54 | 0.63 | 3.04 | 24.63 | 25 | 21.08 | 4068 |
| 1737739800 | 20.905 | -0.27 | -1.25 | 20.57 | 23.055 | 20.355 | 7048 |
| 1737653400 | 21.17 | 0.03 | 0.14 | 21.59 | 22.62 | 20.7 | 8801 |
| 1737567000 | 21.14 | -1.48 | -6.52 | 22.42 | 22.42 | 20.9 | 34543 |
| 1737480600 | 22.615 | -0.66 | -2.84 | 22.96 | 24.345 | 21.255 | 4984 |
| 1737394200 | 23.275 | -0.94 | -3.86 | 23.275 | 23.275 | 23.275 | 0 |
| 1737135000 | 24.21 | -0.47 | -1.90 | 25.44 | 26.555 | 23.69 | 1426 |
| 1737048600 | 24.68 | -0.78 | -3.06 | 25.09 | 25.125 | 24.44 | 3848 |
| 1736962200 | 25.46 | -1.28 | -4.79 | 25.46 | 25.46 | 25.46 | 73 |
| 1736875800 | 26.74 | -0.66 | -2.39 | 25.85 | 27.405 | 25.385 | 1857 |
| 1736789400 | 27.395 | 0.41 | 1.52 | 27.395 | 27.395 | 27.395 | 50 |
| 1736530200 | 26.985 | 1.69 | 6.68 | 26.985 | 26.985 | 26.985 | 100 |
| 1736443800 | 25.295 | -0.08 | -0.32 | 25.295 | 25.295 | 25.295 | 0 |
| 1736357400 | 25.375 | 1.04 | 4.25 | 25.375 | 25.375 | 25.375 | 0 |
| 1736271000 | 24.34 | 1.46 | 6.38 | 23.03 | 24.895 | 22.32 | 89631 |
| 1736184600 | 22.88 | -1.8 | -7.27 | 23.75 | 23.87 | 22.765 | 4302 |
| 1735925400 | 24.675 | -0.27 | -1.08 | 24.675 | 24.675 | 24.675 | 0 |
| 1735839000 | 24.945 | 0.23 | 0.95 | 25.16 | 26.115 | 22.99 | 21468 |
| 1735666200 | 24.71 | -0.88 | -3.44 | 24.87 | 24.87 | 24.57 | 20491 |
| 1735579800 | 25.59 | 0.94 | 3.81 | 24.39 | 26.3 | 24.295 | 84210 |
| 1735320600 | 24.65 | 0.7 | 2.90 | 23.32 | 25.235 | 21.34 | 7483 |
| 1735061400 | 23.955 | 0.11 | 0.48 | 22.65 | 26.295 | 21.89 | 9847 |
| 1734975000 | 23.84 | -0.41 | -1.67 | 23.37 | 24.73 | 23.3 | 309087 |
| 1734715800 | 24.245 | 0.32 | 1.34 | 25.37 | 26.93 | 24.22 | 844533 |
| 1734629400 | 23.925 | 1.44 | 6.40 | 24.9 | 25.21 | 23.675 | 9302 |
| 1734543000 | 22.485 | 0.29 | 1.28 | 22.44 | 22.755 | 22.115 | 25620 |
| 1734456600 | 22.2 | -0.2 | -0.87 | 22.2 | 22.2 | 22.2 | 160 |
| 1734370200 | 22.395 | -1.3 | -5.47 | 22.395 | 22.395 | 22.395 | 60 |
| 1734111000 | 23.69 | 1.12 | 4.94 | 23.38 | 24.015 | 23.33 | 884 |
| 1734024600 | 22.575 | 0 | 0.00 | 22.575 | 22.575 | 22.575 | 2054 |
| 1733938200 | 22.575 | -0.9 | -3.81 | 23.84 | 24.575 | 22.15 | 368149 |
| 1733851800 | 23.47 | 0.48 | 2.11 | 23.69 | 23.69 | 22.88 | 38515 |
| 1733765400 | 22.985 | -1.17 | -4.84 | 23.28 | 24.36 | 22.49 | 299350 |
| 1733506200 | 24.155 | -1.9 | -7.29 | 25.41 | 26.12 | 24.075 | 3134 |
| 1733419800 | 26.055 | -0.58 | -2.18 | 25.96 | 27.225 | 25.715 | 5313 |
| 1733333400 | 26.635 | -2.24 | -7.74 | 28.32 | 28.75 | 25.97 | 11586 |
| 1733247000 | 28.87 | -0.72 | -2.43 | 28.87 | 28.87 | 28.87 | 168 |
| 1733160600 | 29.59 | -2.09 | -6.58 | 29.59 | 29.59 | 29.59 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
