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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 28.155 | 0.67 | 2.42 | 27.965 | 28.155 | 27.965 | 429 |
| 1732208100 | 27.49 | -0.05 | -0.16 | 27.72 | 27.72 | 27.435 | 597 |
| 1732121700 | 27.535 | 0.11 | 0.38 | 27.51 | 27.535 | 27.4 | 14439 |
| 1732035300 | 27.43 | 0.04 | 0.15 | 27.51 | 27.51 | 27.375 | 330 |
| 1731948900 | 27.39 | -0.04 | -0.15 | 27.495 | 27.495 | 27.39 | 1485 |
| 1731689700 | 27.43 | -0.39 | -1.38 | 27.55 | 27.6 | 27.43 | 796 |
| 1731603300 | 27.815 | 0.08 | 0.29 | 27.88 | 27.88 | 27.655 | 2626 |
| 1731516900 | 27.735 | -0.13 | -0.47 | 27.755 | 27.765 | 27.59 | 2243 |
| 1731430500 | 27.865 | -0.18 | -0.64 | 28.01 | 28.01 | 27.81 | 3374 |
| 1731344100 | 28.045 | 0.27 | 0.95 | 27.995 | 28.09 | 27.915 | 3960 |
| 1731084900 | 27.78 | 0.18 | 0.65 | 27.73 | 27.78 | 27.575 | 663 |
| 1730998500 | 27.6 | 0.24 | 0.88 | 27.48 | 27.7 | 27.48 | 1821 |
| 1730912100 | 27.36 | 0.34 | 1.28 | 27.52 | 27.915 | 27.36 | 246 |
| 1730825700 | 27.015 | 0.05 | 0.19 | 26.93 | 27.015 | 26.845 | 2809 |
| 1730739300 | 26.965 | -0.08 | -0.28 | 26.9 | 26.98 | 26.825 | 2119 |
| 1730480100 | 27.04 | 0.22 | 0.82 | 26.89 | 27.04 | 26.89 | 2306 |
| 1730393700 | 26.82 | -0.36 | -1.31 | 27.135 | 27.135 | 26.7 | 1266 |
| 1730307300 | 27.175 | -0.34 | -1.22 | 27.385 | 27.385 | 27.17 | 502 |
| 1730220900 | 27.51 | 0.06 | 0.22 | 27.475 | 27.51 | 27.38 | 669 |
| 1730134500 | 27.45 | -0.01 | -0.04 | 27.46 | 27.5 | 27.4 | 3615 |
| 1729871700 | 27.46 | -0.19 | -0.69 | 27.575 | 27.615 | 27.46 | 303 |
| 1729785300 | 27.65 | 0.11 | 0.42 | 27.74 | 27.74 | 27.65 | 1874 |
| 1729698900 | 27.535 | -0.11 | -0.40 | 27.615 | 27.67 | 27.535 | 1549 |
| 1729612500 | 27.645 | -0.18 | -0.65 | 27.725 | 27.755 | 27.465 | 1578 |
| 1729526100 | 27.825 | -0.03 | -0.09 | 27.91 | 27.965 | 27.825 | 558 |
| 1729266900 | 27.85 | -0.06 | -0.20 | 27.905 | 27.925 | 27.85 | 1273 |
| 1729180500 | 27.905 | 0.16 | 0.58 | 27.82 | 27.96 | 27.82 | 6751 |
| 1729094100 | 27.745 | -0.03 | -0.11 | 27.645 | 27.745 | 27.485 | 2382 |
| 1729007700 | 27.775 | 0.05 | 0.20 | 27.77 | 27.8 | 27.77 | 257 |
| 1728921300 | 27.72 | 0.14 | 0.51 | 27.6 | 27.725 | 27.585 | 1697 |
| 1728662100 | 27.58 | 0.11 | 0.40 | 27.39 | 27.58 | 27.39 | 549 |
| 1728575700 | 27.47 | 0.16 | 0.60 | 27.495 | 27.53 | 27.385 | 2679 |
| 1728489300 | 27.305 | 0.13 | 0.50 | 27.285 | 27.305 | 27.285 | 396 |
| 1728402900 | 27.17 | -0.15 | -0.55 | 27.17 | 27.17 | 27.17 | 93 |
| 1728316500 | 27.32 | -0.09 | -0.33 | 27.595 | 27.595 | 27.32 | 988 |
| 1728057300 | 27.41 | 0.11 | 0.40 | 27.4 | 27.465 | 27.38 | 1898 |
| 1727970900 | 27.3 | -0.16 | -0.56 | 27.375 | 27.375 | 27.27 | 266 |
| 1727884500 | 27.455 | 0.07 | 0.27 | 27.605 | 27.61 | 27.3 | 1805 |
| 1727798100 | 27.38 | 0.02 | 0.05 | 27.515 | 27.585 | 27.38 | 1046 |
| 1727711700 | 27.365 | -0.07 | -0.24 | 27.465 | 27.56 | 27.335 | 754 |
| 1727452500 | 27.43 | 0.07 | 0.24 | 27.455 | 27.455 | 27.4 | 213 |
| 1727366100 | 27.365 | 0.36 | 1.35 | 27.32 | 27.365 | 27.205 | 514 |
| 1727279700 | 27 | -0.07 | -0.24 | 26.985 | 27 | 26.985 | 65 |
| 1727193300 | 27.065 | 0.25 | 0.91 | 26.98 | 27.095 | 26.955 | 889 |
| 1727106900 | 26.82 | 0.18 | 0.69 | 26.855 | 26.9 | 26.75 | 1759 |
| 1726847700 | 26.635 | -0.32 | -1.19 | 26.97 | 26.97 | 26.635 | 1035 |
| 1726761300 | 26.955 | 0.22 | 0.82 | 26.875 | 26.98 | 26.87 | 1657 |
| 1726674900 | 26.735 | -0.12 | -0.45 | 26.8 | 26.8 | 26.735 | 214 |
| 1726588500 | 26.855 | 0.12 | 0.45 | 26.955 | 26.955 | 26.85 | 758 |
| 1726502100 | 26.735 | 0 | 0.00 | 26.835 | 26.88 | 26.665 | 551 |
| 1726242900 | 26.735 | 0.09 | 0.32 | 26.735 | 26.735 | 26.735 | 20 |
| 1726156500 | 26.65 | 0.15 | 0.57 | 26.735 | 26.735 | 26.65 | 163 |
| 1726070100 | 26.5 | -0.1 | -0.38 | 26.62 | 26.645 | 26.5 | 645 |
| 1725983700 | 26.6 | -0.01 | -0.04 | 26.435 | 26.705 | 26.435 | 1662 |
| 1725897300 | 26.61 | 0.16 | 0.59 | 26.55 | 26.61 | 26.465 | 1664 |
| 1725638100 | 26.455 | -0.05 | -0.17 | 26.35 | 26.49 | 26.27 | 276 |
| 1725551700 | 26.5 | -0.09 | -0.32 | 26.58 | 26.58 | 26.5 | 370 |
| 1725465300 | 26.585 | -0.23 | -0.84 | 26.495 | 26.585 | 26.495 | 133 |
| 1725378900 | 26.81 | -0.09 | -0.33 | 26.825 | 26.985 | 26.81 | 721 |
| 1725292500 | 26.9 | 0.1 | 0.37 | 26.825 | 26.9 | 26.815 | 210 |
| 1725033300 | 26.8 | 0.18 | 0.68 | 26.795 | 26.875 | 26.795 | 532 |
| 1724946900 | 26.62 | 0.23 | 0.85 | 26.65 | 26.65 | 26.62 | 210 |
| 1724860500 | 26.395 | 0 | 0.00 | 26.395 | 26.395 | 26.395 | 0 |
| 1724774100 | 26.395 | 0.02 | 0.06 | 26.47 | 26.47 | 26.38 | 1642 |
| 1724687700 | 26.38 | -0.02 | -0.06 | 26.335 | 26.38 | 26.335 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
