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 | 0.025 | 0.0832778147901 | 30.02 | 30.045 | 30.02 | 18 | 30.03284722 | SP |
| 4 | -0.075 | -0.249003984064 | 30.12 | 30.18 | 29.991 | 401 | 30.12004083 | SP |
| 12 | 0.02 | 0.0666111573689 | 30.025 | 30.19 | 29.991 | 132 | 30.11918421 | SP |
| 26 | 0.165 | 0.552208835341 | 29.88 | 30.19 | 29.88 | 127 | 30.1162379 | SP |
| 52 | 0.165 | 0.552208835341 | 29.88 | 30.19 | 29.88 | 127 | 30.1162379 | SP |
| 156 | 0.165 | 0.552208835341 | 29.88 | 30.19 | 29.88 | 127 | 30.1162379 | SP |
| 260 | 0.165 | 0.552208835341 | 29.88 | 30.19 | 29.88 | 127 | 30.1162379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 30.045 | 0.01 | 0.02 | 30.04 | 30.045 | 30.04 | 0 |
| 1735947000 | 30.04 | 0.01 | 0.03 | 30.03 | 30.04 | 30.03 | 9 |
| 1735860600 | 30.03 | -0.01 | -0.02 | 30.04 | 30.04 | 30.03 | 40 |
| 1735687800 | 30.035 | 0.02 | 0.05 | 30.02 | 30.035 | 30.02 | 23 |
| 1735601400 | 30.02 | 0 | 0.02 | 30.03 | 30.03 | 30.02 | 403 |
| 1735342200 | 30.015 | 0.01 | 0.03 | 30.005 | 30.015 | 30.005 | 165 |
| 1735255800 | 30.005 | 0 | 0.02 | 30.01 | 30.01 | 30.005 | 161 |
| 1735077840 | 30 | 0 | 0.00 | 30.01 | 30.01 | 30 | 86 |
| 1734996600 | 30 | -0.17 | -0.56 | 29.991 | 30 | 29.991 | 737 |
| 1734737400 | 30.17 | 0.01 | 0.03 | 30.18 | 30.18 | 30.17 | 156 |
| 1734651000 | 30.16 | 0.01 | 0.03 | 30.15 | 30.16 | 30.15 | 96 |
| 1734564600 | 30.15 | -0.01 | -0.03 | 30.16 | 30.16 | 30.15 | 1036 |
| 1734478200 | 30.16 | 0.01 | 0.03 | 30.15 | 30.16 | 30.149 | 1100 |
| 1734391800 | 30.15 | 0 | 0.00 | 30.16 | 30.16 | 30.15 | 41 |
| 1734132600 | 30.15 | 0.01 | 0.05 | 30.135 | 30.16 | 30.135 | 3105 |
| 1734046200 | 30.135 | 0.01 | 0.02 | 30.13 | 30.135 | 30.13 | 0 |
| 1733959800 | 30.13 | 0 | 0.02 | 30.125 | 30.13 | 30.125 | 0 |
| 1733873400 | 30.125 | 0 | 0.02 | 30.12 | 30.125 | 30.12 | 66 |
| 1733787000 | 30.12 | 0 | 0.00 | 30.13 | 30.13 | 30.12 | 28 |
| 1733527800 | 30.12 | 0.02 | 0.05 | 30.105 | 30.12 | 30.105 | 6 |
| 1733441400 | 30.105 | 0 | 0.02 | 30.11 | 30.11 | 30.105 | 1 |
| 1733355000 | 30.1 | 0.01 | 0.02 | 30.095 | 30.11 | 30.095 | 6 |
| 1733268600 | 30.095 | 0 | 0.02 | 30.09 | 30.095 | 30.09 | 5 |
| 1733182200 | 30.09 | -0.1 | -0.33 | 30.08 | 30.09 | 30.08 | 5 |
| 1732917840 | 30.19 | 0.01 | 0.03 | 30.18 | 30.19 | 30.18 | 5 |
| 1732750200 | 30.18 | 0.01 | 0.03 | 30.17 | 30.18 | 30.17 | 0 |
| 1732663800 | 30.17 | 0 | 0.00 | 30.17 | 30.18 | 30.17 | 5 |
| 1732577400 | 30.17 | 0.01 | 0.02 | 30.165 | 30.17 | 30.165 | 0 |
| 1732318200 | 30.165 | 0.01 | 0.03 | 30.155 | 30.165 | 30.155 | 0 |
| 1732231800 | 30.155 | 0.01 | 0.02 | 30.15 | 30.16 | 30.15 | 5 |
| 1732145400 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 5 |
| 1732059000 | 30.15 | 0 | 0.02 | 30.16 | 30.16 | 30.15 | 2 |
| 1731972600 | 30.145 | -0.01 | -0.02 | 30.15 | 30.15 | 30.145 | 0 |
| 1731713400 | 30.15 | 0.02 | 0.07 | 30.13 | 30.15 | 30.13 | 6 |
| 1731627000 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1731540600 | 30.13 | 0.01 | 0.03 | 30.12 | 30.13 | 30.12 | 7 |
| 1731454200 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 3 |
| 1731367800 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 5 |
| 1731108600 | 30.12 | 0.01 | 0.03 | 30.11 | 30.12 | 30.11 | 1 |
| 1731022200 | 30.11 | 0.01 | 0.03 | 30.1 | 30.11 | 30.1 | 3 |
| 1730935800 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 1 |
| 1730849400 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1730763000 | 30.1 | 0.01 | 0.02 | 30.095 | 30.1 | 30.095 | 0 |
| 1730500200 | 30.095 | 0 | 0.02 | 30.1 | 30.1 | 30.095 | 102 |
| 1730413800 | 30.09 | 0 | 0.02 | 30.085 | 30.09 | 30.085 | 0 |
| 1730327400 | 30.085 | 0.01 | 0.02 | 30.08 | 30.09 | 30.08 | 100 |
| 1730241000 | 30.08 | 0.01 | 0.03 | 30.07 | 30.08 | 30.07 | 0 |
| 1730154600 | 30.07 | 0 | 0.02 | 30.08 | 30.08 | 30.07 | 8 |
| 1729895400 | 30.065 | 0.01 | 0.03 | 30.055 | 30.065 | 30.055 | 9 |
| 1729809000 | 30.055 | 0 | 0.02 | 30.05 | 30.055 | 30.05 | 0 |
| 1729722600 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1729636200 | 30.05 | 0 | 0.02 | 30.045 | 30.05 | 30.045 | 0 |
| 1729549800 | 30.045 | 0 | 0.00 | 30.045 | 30.045 | 30.045 | 0 |
| 1729290600 | 30.045 | 0.02 | 0.05 | 30.03 | 30.045 | 30.03 | 0 |
| 1729204200 | 30.03 | 0 | 0.00 | 30.03 | 30.03 | 30.03 | 0 |
| 1729117800 | 30.03 | 0 | 0.00 | 30.03 | 30.03 | 30.03 | 0 |
| 1729031400 | 30.03 | 0.01 | 0.02 | 30.025 | 30.03 | 30.025 | 0 |
| 1728945000 | 30.025 | 0 | 0.02 | 30.02 | 30.025 | 30.02 | 0 |
| 1728685800 | 30.02 | 0.02 | 0.05 | 30.005 | 30.02 | 30.005 | 0 |
| 1728599400 | 30.005 | 0 | 0.00 | 30.005 | 30.005 | 30.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
