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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 29.55 | 0.09 | 0.31 | 29.555 | 29.625 | 29.3525 | 1390 |
| 1721665800 | 29.4575 | 0.35 | 1.21 | 29.155 | 29.8725 | 29.1475 | 730 |
| 1721406600 | 29.105 | -0.46 | -1.56 | 29.25 | 29.2925 | 29.0775 | 917 |
| 1721320200 | 29.565 | -0.27 | -0.90 | 29.695 | 30.7 | 28.84 | 73 |
| 1721233800 | 29.835 | 0.16 | 0.54 | 29.86 | 29.9275 | 29.2125 | 3490 |
| 1721147400 | 29.675 | 0.26 | 0.88 | 29.295 | 29.6875 | 29.295 | 188 |
| 1721061000 | 29.415 | 0.11 | 0.39 | 29.28 | 29.485 | 29.175 | 4843 |
| 1720801800 | 29.3 | 0.3 | 1.02 | 29.005 | 29.52 | 28.35 | 8 |
| 1720715400 | 29.005 | 0.88 | 3.13 | 28.425 | 29.1 | 27.97 | 122 |
| 1720629000 | 28.125 | 0.16 | 0.57 | 27.99 | 28.15 | 27.9875 | 469 |
| 1720542600 | 27.965 | -0.05 | -0.18 | 28.085 | 28.1025 | 27.9075 | 535 |
| 1720456200 | 28.015 | 0.4 | 1.46 | 27.835 | 28.0875 | 22.62 | 225 |
| 1720197000 | 27.6125 | -0.02 | -0.08 | 27.605 | 27.67 | 27.605 | 140 |
| 1720110600 | 27.635 | -0.08 | -0.29 | 27.695 | 27.7275 | 27.62 | 376 |
| 1720024200 | 27.715 | 0.25 | 0.93 | 27.715 | 27.715 | 27.715 | 0 |
| 1719937800 | 27.46 | -0.11 | -0.40 | 27.44 | 27.76 | 27.2 | 1403 |
| 1719851400 | 27.57 | -0.38 | -1.36 | 27.57 | 27.57 | 27.57 | 1 |
| 1719592200 | 27.95 | 0.05 | 0.20 | 27.97 | 27.97 | 27.93 | 100 |
| 1719505800 | 27.895 | 0.07 | 0.24 | 27.85 | 28.255 | 22.56 | 423 |
| 1719419400 | 27.8275 | -0.18 | -0.65 | 28.045 | 28.045 | 27.745 | 571 |
| 1719333000 | 28.01 | -0.63 | -2.21 | 28.51 | 28.605 | 27.9875 | 1525 |
| 1719246600 | 28.6425 | 0.52 | 1.86 | 28.245 | 28.67 | 28.1075 | 209 |
| 1718987400 | 28.12 | -0.16 | -0.56 | 28.26 | 28.4275 | 28.0225 | 6 |
| 1718901000 | 28.2775 | 0.15 | 0.54 | 28.2775 | 28.2775 | 28.2775 | 0 |
| 1718814600 | 28.125 | -0.21 | -0.72 | 28.33 | 29.0275 | 28.05 | 3145 |
| 1718728200 | 28.33 | 0.26 | 0.92 | 28.11 | 30.48 | 27.615 | 1031 |
| 1718641800 | 28.0725 | -0.3 | -1.06 | 28.245 | 28.745 | 27.5725 | 1779 |
| 1718382600 | 28.3725 | -0.32 | -1.12 | 28.635 | 31.16 | 28.31 | 838 |
| 1718296200 | 28.6925 | -0.26 | -0.90 | 28.795 | 32.6775 | 28.4125 | 15650 |
| 1718209800 | 28.9525 | 0.67 | 2.36 | 28.75 | 31.2775 | 28.385 | 725 |
| 1718123400 | 28.285 | -0.12 | -0.40 | 28.335 | 28.965 | 28.1325 | 1673 |
| 1718037000 | 28.4 | -0.14 | -0.48 | 28.43 | 31.0925 | 28.1475 | 445 |
| 1717777800 | 28.5375 | -0.33 | -1.13 | 28.555 | 31.22 | 28.2825 | 250 |
| 1717691400 | 28.865 | -0.02 | -0.06 | 28.935 | 31.0975 | 28.4625 | 1188 |
| 1717605000 | 28.8825 | 0.03 | 0.11 | 28.78 | 31.5725 | 28.405 | 175 |
| 1717518600 | 28.85 | -0.43 | -1.48 | 29.235 | 31.675 | 28.425 | 974 |
| 1717432200 | 29.2825 | 0.36 | 1.23 | 29.3 | 29.7675 | 28.6325 | 585 |
| 1717173000 | 28.9275 | -0.01 | -0.04 | 28.88 | 31.82 | 28.5 | 1412 |
| 1717086600 | 28.94 | -0.15 | -0.52 | 29.5 | 29.5 | 28.35 | 1931 |
| 1717000200 | 29.0925 | -0.63 | -2.11 | 29.5 | 29.7325 | 28.59 | 354 |
| 1716913800 | 29.72 | -0.63 | -2.08 | 30.605 | 30.945 | 29.6875 | 1098 |
| 1716568200 | 30.3525 | -0.03 | -0.10 | 30.29 | 30.96 | 29.8925 | 340 |
| 1716481800 | 30.3825 | -0.59 | -1.90 | 30.84 | 33.155 | 30.0675 | 51 |
| 1716395400 | 30.9725 | 0.11 | 0.36 | 30.97 | 31.57 | 30.49 | 197 |
| 1716309000 | 30.86 | -0.2 | -0.64 | 30.98 | 31.6075 | 30.195 | 220 |
| 1716222600 | 31.0575 | 0.31 | 0.99 | 30.86 | 31.545 | 30.125 | 479 |
| 1715963400 | 30.7525 | 0.02 | 0.06 | 30.75 | 31.0775 | 30.6175 | 170 |
| 1715877000 | 30.735 | 0.1 | 0.32 | 30.735 | 30.735 | 30.735 | 0 |
| 1715790600 | 30.6375 | 0.52 | 1.74 | 30.335 | 31.1875 | 29.555 | 693 |
| 1715704200 | 30.115 | -0.02 | -0.07 | 30.115 | 30.115 | 30.115 | 3 |
| 1715617800 | 30.135 | -0.11 | -0.36 | 30.835 | 32.405 | 29.4425 | 1118 |
| 1715358600 | 30.2425 | 0.1 | 0.34 | 30.37 | 30.4125 | 29.4 | 670 |
| 1715272200 | 30.14 | 0.06 | 0.21 | 30.005 | 30.75 | 29.7575 | 378 |
| 1715185800 | 30.0775 | 0.17 | 0.56 | 30.11 | 30.1975 | 30.0575 | 290 |
| 1715099400 | 29.91 | 0.53 | 1.81 | 29.915 | 29.9425 | 29.885 | 172 |
| 1714753800 | 29.3775 | 0.52 | 1.79 | 29.105 | 32.0625 | 26.9125 | 5671 |
| 1714667400 | 28.86 | 0.25 | 0.87 | 29.125 | 31.155 | 26.76 | 693 |
| 1714581000 | 28.6125 | -0.27 | -0.94 | 28.6125 | 28.6125 | 28.6125 | 1 |
| 1714494600 | 28.885 | 0.11 | 0.38 | 28.825 | 30.4775 | 27.3475 | 788 |
| 1714408200 | 28.775 | -0.19 | -0.66 | 28.66 | 29.0275 | 28.3225 | 137 |
| 1714149000 | 28.965 | 0.34 | 1.19 | 28.805 | 30.4625 | 27.3125 | 93 |
| 1714062600 | 28.625 | -0.35 | -1.19 | 29.165 | 29.485 | 26.68 | 444 |
| 1713976200 | 28.97 | -0.17 | -0.59 | 29.085 | 29.085 | 28.9675 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
