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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 29.8 | 0.05 | 0.15 | 29.93 | 29.93 | 29.8 | 165 |
| 1740070500 | 29.755 | 0.01 | 0.03 | 29.83 | 29.855 | 29.735 | 1828 |
| 1739984100 | 29.745 | -0.14 | -0.47 | 29.86 | 29.87 | 29.745 | 1032 |
| 1739897700 | 29.885 | -0.02 | -0.05 | 30.205 | 30.205 | 29.885 | 2672 |
| 1739811300 | 29.9 | 0.3 | 1.01 | 29.885 | 29.9 | 29.77 | 1265 |
| 1739552100 | 29.6 | 0.06 | 0.20 | 29.66 | 29.66 | 29.58 | 7535 |
| 1739465700 | 29.54 | 0.34 | 1.16 | 29.27 | 29.545 | 29.26 | 1525 |
| 1739379300 | 29.2 | -0.17 | -0.58 | 29.44 | 29.44 | 29.2 | 481 |
| 1739292900 | 29.37 | 0.02 | 0.05 | 29.49 | 29.49 | 29.23 | 2243 |
| 1739206500 | 29.355 | 0.12 | 0.39 | 29.4 | 29.49 | 29.3 | 3283 |
| 1738947300 | 29.24 | 0.05 | 0.17 | 29.285 | 29.34 | 29.22 | 4042 |
| 1738860900 | 29.19 | 0.13 | 0.43 | 29.32 | 29.32 | 29.17 | 4415 |
| 1738774500 | 29.065 | -0.23 | -0.79 | 29 | 29.09 | 28.95 | 4164 |
| 1738688100 | 29.295 | 0.05 | 0.15 | 29.37 | 29.37 | 29.115 | 1013 |
| 1738601700 | 29.25 | -0.24 | -0.81 | 29.25 | 29.33 | 29.095 | 2791 |
| 1738342500 | 29.49 | 0.23 | 0.79 | 29.485 | 29.595 | 29.485 | 705 |
| 1738256100 | 29.26 | 0.11 | 0.38 | 29.255 | 29.3 | 29.175 | 2715 |
| 1738169700 | 29.15 | 0.08 | 0.28 | 29.165 | 29.24 | 29.09 | 838 |
| 1738083300 | 29.07 | 0.3 | 1.03 | 28.9 | 29.07 | 28.845 | 382 |
| 1737996900 | 28.775 | 0.07 | 0.26 | 28.7 | 28.775 | 28.45 | 2279 |
| 1737737700 | 28.7 | -0.02 | -0.07 | 28.75 | 28.75 | 28.68 | 2623 |
| 1737651300 | 28.72 | 0.11 | 0.40 | 28.795 | 28.795 | 28.655 | 716 |
| 1737564900 | 28.605 | 0.11 | 0.37 | 28.69 | 28.69 | 28.605 | 2668 |
| 1737478500 | 28.5 | -0.01 | -0.04 | 28.54 | 28.56 | 28.5 | 992 |
| 1737392100 | 28.51 | -0.04 | -0.14 | 28.5 | 28.56 | 28.435 | 2147 |
| 1737132900 | 28.55 | 0.32 | 1.15 | 28.4 | 28.555 | 28.295 | 2461 |
| 1737046500 | 28.225 | 0.23 | 0.82 | 28.21 | 28.235 | 28.11 | 798 |
| 1736960100 | 27.995 | 0.23 | 0.85 | 27.76 | 27.995 | 27.74 | 1047 |
| 1736873700 | 27.76 | 0.07 | 0.25 | 27.845 | 27.86 | 27.76 | 500 |
| 1736787300 | 27.69 | -0.01 | -0.02 | 27.6 | 27.715 | 27.46 | 3260 |
| 1736528100 | 27.695 | -0.25 | -0.89 | 27.985 | 27.985 | 27.675 | 1086 |
| 1736441700 | 27.945 | 0 | 0.00 | 27.945 | 27.945 | 27.945 | 0 |
| 1736355300 | 27.945 | -0.1 | -0.36 | 28.125 | 28.125 | 27.84 | 1095 |
| 1736268900 | 28.045 | 0.09 | 0.32 | 27.91 | 28.045 | 27.91 | 935 |
| 1736182500 | 27.955 | 0.06 | 0.23 | 27.91 | 28 | 27.85 | 1075 |
| 1735923300 | 27.89 | -0.11 | -0.39 | 28 | 28 | 27.88 | 246 |
| 1735836900 | 28 | 0.42 | 1.52 | 27.88 | 28 | 27.81 | 1317 |
| 1735577700 | 27.58 | -0.36 | -1.29 | 27.82 | 27.82 | 27.58 | 24 |
| 1735318500 | 27.94 | 0.17 | 0.59 | 27.805 | 28.045 | 27.76 | 1260 |
| 1734972900 | 27.775 | 0.09 | 0.34 | 28.365 | 28.365 | 27.7 | 928 |
| 1734713700 | 27.68 | 0.01 | 0.04 | 27.5 | 27.68 | 27.42 | 1610 |
| 1734627300 | 27.67 | -0.6 | -2.12 | 28.005 | 28.005 | 27.67 | 983 |
| 1734540900 | 28.27 | 0.08 | 0.28 | 28.15 | 28.27 | 28.14 | 850 |
| 1734454500 | 28.19 | -0.18 | -0.62 | 28.185 | 28.19 | 28.185 | 490 |
| 1734368100 | 28.365 | -0.07 | -0.25 | 28.235 | 28.365 | 28.235 | 3492 |
| 1734108900 | 28.435 | -0.07 | -0.23 | 28.565 | 28.565 | 28.43 | 2317 |
| 1734022500 | 28.5 | 0.01 | 0.04 | 28.495 | 28.5 | 28.495 | 200 |
| 1733936100 | 28.49 | -0.07 | -0.25 | 28.64 | 28.64 | 28.425 | 502 |
| 1733849700 | 28.56 | -0.09 | -0.31 | 28.505 | 28.56 | 28.505 | 68 |
| 1733763300 | 28.65 | 0.17 | 0.61 | 28.82 | 28.82 | 28.545 | 491 |
| 1733504100 | 28.475 | -0.02 | -0.07 | 28.465 | 28.475 | 28.465 | 16 |
| 1733417700 | 28.495 | -0.11 | -0.37 | 28.65 | 28.65 | 28.495 | 488 |
| 1733331300 | 28.6 | 0.08 | 0.26 | 28.59 | 28.6 | 28.59 | 125 |
| 1733244900 | 28.525 | 0.07 | 0.26 | 28.55 | 28.57 | 28.45 | 1416 |
| 1733158500 | 28.45 | 0.15 | 0.51 | 28.61 | 28.61 | 28.405 | 2670 |
| 1732899300 | 28.305 | 0.1 | 0.35 | 28.215 | 28.32 | 28.215 | 4804 |
| 1732812900 | 28.205 | 0 | 0.00 | 28.205 | 28.205 | 28.205 | 0 |
| 1732726500 | 28.205 | -0.06 | -0.19 | 28.2 | 28.245 | 28.2 | 299 |
| 1732640100 | 28.26 | -0.04 | -0.14 | 28.445 | 28.445 | 28.22 | 750 |
| 1732553700 | 28.3 | 0.15 | 0.52 | 28.26 | 28.3 | 28.16 | 555 |
| 1732294500 | 28.155 | 0.67 | 2.42 | 27.965 | 28.155 | 27.965 | 429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
