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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 27.31 | -0.28 | -1.01 | 27.675 | 27.675 | 27.31 | 23927 |
| 1734713700 | 27.59 | 0.27 | 1.01 | 27.235 | 27.59 | 26.715 | 4043 |
| 1734627300 | 27.315 | -0.78 | -2.76 | 27.265 | 27.645 | 27.235 | 25204 |
| 1734540900 | 28.09 | -0.34 | -1.20 | 28.32 | 28.425 | 28.05 | 12756 |
| 1734454500 | 28.43 | 0.25 | 0.91 | 28.36 | 28.5 | 28.155 | 4893 |
| 1734368100 | 28.175 | 0.21 | 0.73 | 28.01 | 28.355 | 27.91 | 1882 |
| 1734108900 | 27.97 | -0.52 | -1.81 | 28.62 | 28.62 | 27.97 | 125931 |
| 1734022500 | 28.485 | 0.2 | 0.72 | 28.28 | 28.485 | 28.18 | 5137 |
| 1733936100 | 28.28 | -0.02 | -0.05 | 27.975 | 28.37 | 27.88 | 6353 |
| 1733849700 | 28.295 | 0.03 | 0.11 | 28.28 | 28.36 | 28.18 | 1380 |
| 1733763300 | 28.265 | -0.35 | -1.21 | 28.61 | 28.64 | 28.025 | 6879 |
| 1733504100 | 28.61 | 0.38 | 1.35 | 28.21 | 28.63 | 28.09 | 15817 |
| 1733417700 | 28.23 | -0.11 | -0.39 | 28.165 | 28.23 | 28 | 15170 |
| 1733331300 | 28.34 | 0.7 | 2.51 | 28.045 | 28.47 | 28 | 7801 |
| 1733244900 | 27.645 | -0.1 | -0.34 | 27.595 | 27.7 | 27.355 | 4291 |
| 1733158500 | 27.74 | 0.56 | 2.08 | 27.36 | 27.83 | 27.21 | 3623 |
| 1732899300 | 27.175 | 0.02 | 0.07 | 27.17 | 27.285 | 27.085 | 2325 |
| 1732812900 | 27.155 | 0.25 | 0.93 | 27.11 | 27.155 | 26.985 | 4666 |
| 1732726500 | 26.905 | -0.64 | -2.31 | 27.55 | 27.55 | 26.875 | 5573 |
| 1732640100 | 27.54 | -0.15 | -0.52 | 27.61 | 27.64 | 27.43 | 6382 |
| 1732553700 | 27.685 | 0.21 | 0.76 | 27.675 | 27.78 | 27.59 | 6753 |
| 1732294500 | 27.475 | 0.72 | 2.69 | 27.25 | 27.64 | 27.25 | 10787 |
| 1732208100 | 26.755 | 1.19 | 4.63 | 25.81 | 26.755 | 25.76 | 14824 |
| 1732121700 | 25.57 | 0.4 | 1.57 | 25.71 | 25.71 | 25.43 | 4092 |
| 1732035300 | 25.175 | -0.13 | -0.51 | 25.195 | 25.205 | 24.835 | 4460 |
| 1731948900 | 25.305 | 0.09 | 0.34 | 25.31 | 25.45 | 25.135 | 11286 |
| 1731689700 | 25.22 | -0.77 | -2.96 | 25.77 | 25.77 | 25.22 | 5727 |
| 1731603300 | 25.99 | -0.56 | -2.09 | 26.2 | 26.385 | 25.88 | 5263 |
| 1731516900 | 26.545 | 0.86 | 3.33 | 25.815 | 26.55 | 25.79 | 46939 |
| 1731430500 | 25.69 | 0.01 | 0.02 | 25.7 | 25.78 | 25.625 | 17835 |
| 1731344100 | 25.685 | 0.61 | 2.41 | 25.5 | 25.705 | 25.49 | 8484 |
| 1731084900 | 25.08 | -0.12 | -0.48 | 25.18 | 25.235 | 25 | 12184 |
| 1730998500 | 25.2 | 0.18 | 0.70 | 25.28 | 25.36 | 25.035 | 11485 |
| 1730912100 | 25.025 | 1.56 | 6.63 | 24.54 | 25.025 | 24.54 | 13977 |
| 1730825700 | 23.47 | 0.02 | 0.11 | 23.5 | 23.515 | 23.4 | 2552 |
| 1730739300 | 23.445 | -0.18 | -0.74 | 23.445 | 23.47 | 23.27 | 3527 |
| 1730480100 | 23.62 | 0.06 | 0.25 | 23.47 | 23.62 | 23.45 | 1838 |
| 1730393700 | 23.56 | -0.55 | -2.26 | 23.725 | 23.73 | 23.425 | 4906 |
| 1730307300 | 24.105 | -0.12 | -0.50 | 24.25 | 24.275 | 24 | 3529 |
| 1730220900 | 24.225 | 0.31 | 1.28 | 23.925 | 24.225 | 23.895 | 4362 |
| 1730134500 | 23.92 | 0.02 | 0.08 | 23.875 | 23.945 | 23.815 | 3000 |
| 1729871700 | 23.9 | 0.27 | 1.14 | 23.595 | 23.955 | 23.595 | 2713 |
| 1729785300 | 23.63 | 0.02 | 0.11 | 23.52 | 23.745 | 23.52 | 10331 |
| 1729698900 | 23.605 | -0.47 | -1.95 | 23.905 | 24.005 | 23.605 | 2762 |
| 1729612500 | 24.075 | 0.02 | 0.06 | 23.99 | 24.095 | 23.895 | 13350 |
| 1729526100 | 24.06 | -0.17 | -0.68 | 24.085 | 24.345 | 23.995 | 4459 |
| 1729266900 | 24.225 | 0.12 | 0.48 | 24.115 | 24.28 | 24.11 | 884 |
| 1729180500 | 24.11 | -0.02 | -0.06 | 24.19 | 24.36 | 24.11 | 4187 |
| 1729094100 | 24.125 | -0.17 | -0.68 | 24.28 | 24.325 | 23.945 | 5977 |
| 1729007700 | 24.29 | -0.06 | -0.25 | 24.4 | 24.445 | 24.16 | 3345 |
| 1728921300 | 24.35 | -0.05 | -0.18 | 24.375 | 24.615 | 24.24 | 6292 |
| 1728662100 | 24.395 | 0.29 | 1.22 | 24.215 | 24.455 | 24.185 | 7998 |
| 1728575700 | 24.1 | 0.65 | 2.75 | 23.6 | 24.1 | 23.49 | 16787 |
| 1728489300 | 23.455 | 0.46 | 2.00 | 23.03 | 23.455 | 22.915 | 5508 |
| 1728402900 | 22.995 | 0.21 | 0.90 | 22.53 | 22.995 | 22.53 | 1362 |
| 1728316500 | 22.79 | 0.04 | 0.18 | 22.945 | 23.01 | 22.715 | 2692 |
| 1728057300 | 22.75 | 0.44 | 1.97 | 22.425 | 22.805 | 22.375 | 1250 |
| 1727970900 | 22.31 | -0.12 | -0.51 | 22.225 | 22.38 | 22.215 | 2307 |
| 1727884500 | 22.425 | 0.18 | 0.81 | 22.08 | 22.425 | 22.045 | 1006 |
| 1727798100 | 22.245 | -0.13 | -0.56 | 22.5 | 22.595 | 22.125 | 8898 |
| 1727711700 | 22.37 | -0.06 | -0.27 | 22.435 | 22.435 | 22.25 | 2684 |
| 1727452500 | 22.43 | 0.22 | 0.99 | 22.34 | 22.445 | 22.33 | 3324 |
| 1727366100 | 22.21 | -0.16 | -0.72 | 22.52 | 22.695 | 22.2 | 5186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
