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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 28.78 | 0.06 | 0.21 | 28.8 | 28.8 | 28.78 | 3822 |
| 1732294500 | 28.72 | 0.55 | 1.95 | 28.725 | 28.74 | 28.72 | 1576 |
| 1732208100 | 28.17 | 0.03 | 0.09 | 28.16 | 28.265 | 28.14 | 10974 |
| 1732121700 | 28.145 | 0.25 | 0.88 | 28.19 | 28.22 | 28.145 | 5058 |
| 1732035300 | 27.9 | -0.24 | -0.84 | 28.21 | 28.21 | 27.84 | 18108 |
| 1731948900 | 28.135 | 0.03 | 0.09 | 28.08 | 28.135 | 28.08 | 10437 |
| 1731689700 | 28.11 | -0.26 | -0.92 | 28.19 | 28.215 | 28.11 | 1038 |
| 1731603300 | 28.37 | 0.26 | 0.92 | 28.4 | 28.4 | 28.37 | 4157 |
| 1731516900 | 28.11 | -0.01 | -0.02 | 27.98 | 28.115 | 27.98 | 1576 |
| 1731430500 | 28.115 | 0.18 | 0.66 | 27.795 | 28.115 | 27.685 | 21734 |
| 1731344100 | 27.93 | 0.16 | 0.56 | 27.94 | 27.945 | 27.895 | 17794 |
| 1731084900 | 27.775 | 0.04 | 0.16 | 27.735 | 27.81 | 27.735 | 18539 |
| 1730998500 | 27.73 | 0.46 | 1.67 | 27.725 | 27.73 | 27.725 | 6792 |
| 1730912100 | 27.275 | 0.15 | 0.55 | 27.47 | 27.675 | 27.275 | 37727 |
| 1730825700 | 27.125 | -0.02 | -0.06 | 27.125 | 27.125 | 27.125 | 3545 |
| 1730739300 | 27.14 | 0.07 | 0.24 | 27.23 | 27.23 | 27.14 | 3871 |
| 1730480100 | 27.075 | -0.13 | -0.48 | 27.085 | 27.085 | 27.075 | 260 |
| 1730393700 | 27.205 | -0.31 | -1.13 | 27.19 | 27.205 | 27.19 | 788 |
| 1730307300 | 27.515 | 0 | 0.00 | 27.515 | 27.515 | 27.515 | 0 |
| 1730220900 | 27.515 | 0.04 | 0.15 | 27.505 | 27.515 | 27.505 | 1576 |
| 1730134500 | 27.475 | 0.04 | 0.13 | 27.475 | 27.475 | 27.475 | 370 |
| 1729871700 | 27.44 | 0.1 | 0.37 | 27.48 | 27.48 | 27.44 | 12176 |
| 1729785300 | 27.34 | -0.16 | -0.56 | 27.585 | 27.63 | 27.34 | 4390 |
| 1729698900 | 27.495 | 0 | 0.00 | 27.495 | 27.495 | 27.495 | 0 |
| 1729612500 | 27.495 | -0.28 | -0.99 | 27.555 | 27.555 | 27.49 | 1576 |
| 1729526100 | 27.77 | 0.22 | 0.80 | 27.73 | 27.77 | 27.71 | 1078 |
| 1729266900 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 0 |
| 1729180500 | 27.55 | 0.22 | 0.80 | 27.54 | 27.55 | 27.54 | 788 |
| 1729094100 | 27.33 | -0.03 | -0.09 | 27.335 | 27.335 | 27.33 | 788 |
| 1729007700 | 27.355 | 0 | 0.00 | 27.355 | 27.355 | 27.355 | 0 |
| 1728921300 | 27.355 | -0.04 | -0.15 | 27.355 | 27.355 | 27.355 | 788 |
| 1728662100 | 27.395 | 0.38 | 1.41 | 27.31 | 27.4 | 27.31 | 13396 |
| 1728575700 | 27.015 | 0 | 0.02 | 27.03 | 27.03 | 27.015 | 1009 |
| 1728489300 | 27.01 | 0.19 | 0.69 | 26.82 | 27.01 | 26.805 | 1123 |
| 1728402900 | 26.825 | -0.08 | -0.30 | 26.88 | 26.88 | 26.825 | 2021 |
| 1728316500 | 26.905 | 0 | 0.00 | 26.905 | 26.905 | 26.905 | 0 |
| 1728057300 | 26.905 | 0.12 | 0.45 | 26.795 | 26.905 | 26.795 | 1142 |
| 1727970900 | 26.785 | -0.01 | -0.04 | 26.71 | 26.785 | 26.71 | 870 |
| 1727884500 | 26.795 | 0.05 | 0.17 | 26.84 | 26.88 | 26.795 | 2063 |
| 1727798100 | 26.75 | -0.07 | -0.26 | 26.75 | 26.75 | 26.75 | 875 |
| 1727711700 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1727452500 | 26.82 | 0 | 0.00 | 26.775 | 26.845 | 26.775 | 6102 |
| 1727366100 | 26.82 | 0.13 | 0.49 | 26.78 | 26.82 | 26.78 | 1096 |
| 1727279700 | 26.69 | -0.11 | -0.41 | 26.7 | 26.7 | 26.69 | 1576 |
| 1727193300 | 26.8 | 0.16 | 0.60 | 26.78 | 26.8 | 26.78 | 938 |
| 1727106900 | 26.64 | 0.14 | 0.51 | 26.63 | 26.64 | 26.585 | 2542 |
| 1726847700 | 26.505 | -0.06 | -0.21 | 26.61 | 26.61 | 26.505 | 4946 |
| 1726761300 | 26.56 | 0.17 | 0.64 | 26.63 | 26.855 | 26.56 | 14241 |
| 1726674900 | 26.39 | -0.16 | -0.60 | 26.395 | 26.41 | 26.385 | 1252 |
| 1726588500 | 26.55 | 0.44 | 1.67 | 26.55 | 26.55 | 26.55 | 75 |
| 1726502100 | 26.115 | 0 | 0.00 | 26.115 | 26.115 | 26.115 | 0 |
| 1726242900 | 26.115 | 0 | 0.00 | 26.115 | 26.115 | 26.115 | 0 |
| 1726156500 | 26.115 | 0.43 | 1.67 | 26.115 | 26.115 | 26.115 | 394 |
| 1726070100 | 25.685 | 0.17 | 0.67 | 25.695 | 25.695 | 25.665 | 1182 |
| 1725983700 | 25.515 | -0.18 | -0.68 | 25.515 | 25.515 | 25.515 | 517 |
| 1725897300 | 25.69 | 0.13 | 0.49 | 25.69 | 25.8 | 25.675 | 13466 |
| 1725638100 | 25.565 | -0.2 | -0.76 | 25.465 | 25.565 | 25.465 | 2364 |
| 1725551700 | 25.76 | 0.06 | 0.21 | 25.775 | 25.88 | 25.76 | 8473 |
| 1725465300 | 25.705 | -0.23 | -0.87 | 25.68 | 25.705 | 25.66 | 934 |
| 1725378900 | 25.93 | 0.01 | 0.04 | 26.055 | 26.055 | 25.925 | 6323 |
| 1725292500 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1725033300 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1724946900 | 25.92 | 0.05 | 0.17 | 25.99 | 25.99 | 25.92 | 703 |
| 1724860500 | 25.875 | -0.03 | -0.10 | 25.885 | 25.89 | 25.875 | 916 |
| 1724774100 | 25.9 | -0.16 | -0.59 | 26.025 | 26.025 | 25.9 | 235 |
| 1724687700 | 26.055 | 0.4 | 1.56 | 26.055 | 26.055 | 26.055 | 287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
