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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 28.9 | -0.12 | -0.43 | 29.06 | 29.06 | 28.77 | 134676 |
| 1722033000 | 29.0236 | 0.21 | 0.74 | 28.77 | 29.2 | 28.77 | 102123 |
| 1721946600 | 28.81 | -0.13 | -0.45 | 29.26 | 29.26 | 28.79 | 21829 |
| 1721860200 | 28.94 | -0.74 | -2.49 | 29.5 | 29.51 | 28.94 | 183740 |
| 1721773800 | 29.68 | -0.12 | -0.40 | 29.63 | 29.71 | 29.55 | 145036 |
| 1721687400 | 29.8 | 0.24 | 0.81 | 29.81 | 29.87 | 29.55 | 99128 |
| 1721428200 | 29.56 | -0.16 | -0.54 | 29.77 | 29.96 | 29.54 | 147697 |
| 1721341800 | 29.7199 | 0.08 | 0.27 | 29.76 | 29.87 | 29.67 | 50578 |
| 1721255400 | 29.64 | 0.13 | 0.44 | 29.5 | 29.84 | 29.5 | 65465 |
| 1721169000 | 29.51 | 0.1 | 0.34 | 29.29 | 29.6092 | 29.29 | 41393 |
| 1721082600 | 29.4097 | 0.19 | 0.65 | 29.45 | 29.53 | 29.19 | 140212 |
| 1720823400 | 29.22 | 0.13 | 0.46 | 29.05 | 29.29 | 29.05 | 67993 |
| 1720737000 | 29.085 | -0.01 | -0.02 | 29.08 | 29.11 | 28.97 | 94046 |
| 1720650600 | 29.09 | -0.07 | -0.24 | 29.29 | 29.29 | 28.9101 | 47142 |
| 1720564200 | 29.16 | 0.03 | 0.10 | 29.37 | 29.37 | 28.86 | 181309 |
| 1720477800 | 29.13 | 0.2 | 0.71 | 28.93 | 29.2 | 28.93 | 234869 |
| 1720218600 | 28.9253 | -0.38 | -1.31 | 29.09 | 29.245 | 28.92 | 83954 |
| 1720040640 | 29.31 | 0.17 | 0.58 | 28.91 | 29.41 | 28.91 | 23367 |
| 1719959400 | 29.14 | 0.25 | 0.87 | 29 | 29.3 | 29 | 177839 |
| 1719873000 | 28.89 | -0.05 | -0.17 | 29.62 | 29.62 | 28.81 | 145474 |
| 1719613800 | 28.94 | 0.18 | 0.63 | 28.66 | 29.03 | 28.62 | 88609 |
| 1719527400 | 28.76 | 0.01 | 0.04 | 28.58 | 28.77 | 28.58 | 104173 |
| 1719441000 | 28.7499 | 0.02 | 0.07 | 28.58 | 28.78 | 28.55 | 145801 |
| 1719354600 | 28.7299 | 0.01 | 0.03 | 28.57 | 28.8 | 28.46 | 97106 |
| 1719268200 | 28.72 | 0.54 | 1.92 | 28.1 | 28.72 | 28.1 | 181799 |
| 1719009000 | 28.18 | 0.04 | 0.14 | 28.32 | 28.32 | 28.1072 | 148078 |
| 1718922600 | 28.14 | 0.27 | 0.97 | 28.04 | 28.14 | 27.88 | 407579 |
| 1718749800 | 27.87 | -0.04 | -0.14 | 28.08 | 28.08 | 27.75 | 252484 |
| 1718663400 | 27.91 | 0.32 | 1.16 | 27.75 | 27.91 | 27.51 | 64221 |
| 1718404200 | 27.59 | -0.23 | -0.83 | 27.78 | 27.8 | 27.51 | 46402 |
| 1718317800 | 27.82 | -0.11 | -0.39 | 27.83 | 27.9589 | 27.7804 | 43211 |
| 1718231400 | 27.93 | -0.19 | -0.68 | 28.18 | 28.18 | 27.93 | 12502 |
| 1718145000 | 28.12 | -0.08 | -0.28 | 28.2 | 28.28 | 28.04 | 285312 |
| 1718058600 | 28.2 | 0.23 | 0.82 | 28.14 | 28.34 | 27.8601 | 206780 |
| 1717799400 | 27.97 | -0.01 | -0.04 | 27.99 | 28.03 | 27.66 | 281779 |
| 1717713000 | 27.98 | 0.32 | 1.16 | 27.88 | 27.98 | 27.62 | 142065 |
| 1717626600 | 27.66 | 0.26 | 0.95 | 27.53 | 27.7097 | 27.2125 | 74167 |
| 1717540200 | 27.4 | 0.14 | 0.51 | 27.2 | 27.51 | 27 | 104767 |
| 1717453800 | 27.26 | -0.46 | -1.66 | 27.8 | 27.8 | 27.1 | 73709 |
| 1717194600 | 27.72 | 0.54 | 1.99 | 27.46 | 27.72 | 27.23 | 272599 |
| 1717108200 | 27.18 | -0.26 | -0.95 | 27.51 | 27.51 | 27.17 | 52121 |
| 1717021800 | 27.44 | -0.51 | -1.82 | 27.34 | 27.58 | 27.26 | 104845 |
| 1716935400 | 27.95 | 0 | 0.00 | 28.21 | 28.21 | 27.79 | 510465 |
| 1716589800 | 27.95 | 0.05 | 0.18 | 27.89 | 27.95 | 27.77 | 157120 |
| 1716503400 | 27.8992 | -0.16 | -0.57 | 28.2 | 28.21 | 27.79 | 96560 |
| 1716417000 | 28.06 | -0.58 | -2.03 | 28.85 | 28.85 | 28.06 | 42989 |
| 1716330600 | 28.64 | -0.2 | -0.69 | 28.67 | 28.77 | 28.55 | 31213 |
| 1716244200 | 28.84 | 0.19 | 0.66 | 28.6 | 28.84 | 28.5 | 371110 |
| 1715985000 | 28.65 | 0.42 | 1.49 | 28.25 | 28.65 | 28.16 | 130938 |
| 1715898600 | 28.23 | -0.2 | -0.69 | 28.69 | 28.69 | 28.22 | 100772 |
| 1715812200 | 28.4253 | -0.03 | -0.11 | 28.335 | 28.45 | 28.22 | 23915 |
| 1715725800 | 28.4561 | 0.3 | 1.08 | 28.86 | 28.86 | 28.16 | 42695 |
| 1715639400 | 28.1516 | -0.35 | -1.23 | 28.21 | 28.55 | 28.14 | 24182 |
| 1715380200 | 28.5013 | 0.17 | 0.60 | 29.38 | 29.38 | 28.37 | 66177 |
| 1715293800 | 28.33 | -0.39 | -1.36 | 28.775 | 28.93 | 28.33 | 20649 |
| 1715207400 | 28.7198 | 0.16 | 0.55 | 28.57 | 28.76 | 28.5 | 215691 |
| 1715121000 | 28.562 | 0.11 | 0.39 | 28.02 | 28.6495 | 28.02 | 11361 |
| 1715034600 | 28.45 | 0.12 | 0.42 | 28.53 | 28.53 | 28.36 | 92598 |
| 1714775400 | 28.3316 | 0.31 | 1.10 | 28.1984 | 28.3316 | 28.1599 | 26737 |
| 1714689000 | 28.0227 | 0.13 | 0.48 | 28.55 | 28.55 | 28.02 | 11155 |
| 1714602600 | 27.89 | -0.18 | -0.64 | 28 | 28 | 27.76 | 24270 |
| 1714516200 | 28.07 | -0.54 | -1.90 | 29.35 | 29.35 | 28.06 | 137012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
