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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 28.275 | 0.03 | 0.12 | 28.295 | 28.3175 | 27.835 | 6432 |
| 1721838600 | 28.2425 | -0.01 | -0.03 | 28.2425 | 28.2425 | 28.2425 | 2974 |
| 1721752200 | 28.25 | 0.03 | 0.12 | 28.23 | 28.285 | 28.1725 | 6000 |
| 1721665800 | 28.2175 | -0.02 | -0.07 | 28.255 | 28.6 | 28.2075 | 10764 |
| 1721406600 | 28.2375 | -0.07 | -0.24 | 28.21 | 28.575 | 28.17 | 18493 |
| 1721320200 | 28.305 | 0.02 | 0.08 | 28.335 | 28.6825 | 27.905 | 16223 |
| 1721233800 | 28.2825 | 0.01 | 0.04 | 28.275 | 28.3025 | 28.2525 | 9397 |
| 1721147400 | 28.27 | 0.03 | 0.11 | 28.29 | 28.32 | 28.2325 | 6558 |
| 1721061000 | 28.24 | 0.02 | 0.09 | 28.195 | 28.255 | 28.195 | 11511 |
| 1720801800 | 28.215 | -0.01 | -0.03 | 28.2 | 28.5075 | 27.8775 | 5761 |
| 1720715400 | 28.2225 | 0.13 | 0.46 | 28.095 | 28.6 | 27.825 | 15872 |
| 1720629000 | 28.0925 | 0.08 | 0.28 | 28.105 | 28.1625 | 28.0625 | 31463 |
| 1720542600 | 28.015 | -0.06 | -0.21 | 28.09 | 28.1175 | 28.015 | 22662 |
| 1720456200 | 28.075 | -0.02 | -0.06 | 28.05 | 28.525 | 28.0175 | 83396 |
| 1720197000 | 28.0925 | 0.11 | 0.40 | 27.99 | 28.0975 | 27.96 | 31710 |
| 1720110600 | 27.98 | -0.02 | -0.05 | 27.97 | 28.01 | 27.9625 | 11925 |
| 1720024200 | 27.995 | 0.12 | 0.43 | 27.89 | 28.36 | 27.8375 | 5598 |
| 1719937800 | 27.875 | 0.04 | 0.13 | 27.765 | 27.9225 | 27.765 | 13822 |
| 1719851400 | 27.8375 | -0.16 | -0.56 | 27.88 | 27.9475 | 27.83 | 17412 |
| 1719592200 | 27.995 | -0.02 | -0.07 | 28.025 | 28.055 | 27.9725 | 1703 |
| 1719505800 | 28.015 | 0.01 | 0.03 | 27.95 | 28.4075 | 27.65 | 27001 |
| 1719419400 | 28.0075 | -0.05 | -0.17 | 28.03 | 28.0675 | 27.9525 | 16722 |
| 1719333000 | 28.055 | -0.02 | -0.05 | 28.1 | 28.395 | 27.67 | 5068 |
| 1719246600 | 28.07 | 0.01 | 0.04 | 28.06 | 28.1225 | 28.0525 | 6872 |
| 1718987400 | 28.0575 | -0.02 | -0.05 | 28.0575 | 28.0575 | 28.0575 | 3884 |
| 1718901000 | 28.0725 | -0.02 | -0.07 | 28.045 | 28.075 | 28.0375 | 3216 |
| 1718814600 | 28.0925 | 0.01 | 0.02 | 28.085 | 28.1275 | 28.0475 | 8055 |
| 1718728200 | 28.0875 | 0.05 | 0.20 | 28 | 28.45 | 27.98 | 11484 |
| 1718641800 | 28.0325 | -0.08 | -0.28 | 28.065 | 28.0825 | 28.01 | 7801 |
| 1718382600 | 28.11 | 0.1 | 0.37 | 28.065 | 28.2025 | 27.7025 | 3397 |
| 1718296200 | 28.0075 | -0 | -0.01 | 27.99 | 28.3925 | 27.63 | 10454 |
| 1718209800 | 28.01 | 0.2 | 0.70 | 27.845 | 28.2775 | 27.4975 | 7482 |
| 1718123400 | 27.815 | 0.03 | 0.09 | 27.785 | 27.8325 | 27.78 | 3007 |
| 1718037000 | 27.79 | -0.06 | -0.22 | 27.8 | 27.8 | 27.755 | 11059 |
| 1717777800 | 27.85 | -0.12 | -0.41 | 27.865 | 27.9 | 27.8325 | 3695 |
| 1717691400 | 27.965 | -0.02 | -0.05 | 27.94 | 28.3625 | 27.9275 | 10291 |
| 1717605000 | 27.98 | 0.08 | 0.28 | 27.9 | 28.0125 | 27.9 | 11978 |
| 1717518600 | 27.9025 | 0.07 | 0.27 | 27.855 | 27.97 | 27.855 | 13374 |
| 1717432200 | 27.8275 | 0.1 | 0.35 | 27.815 | 27.83 | 27.815 | 2126 |
| 1717173000 | 27.73 | 0.04 | 0.14 | 27.665 | 27.7425 | 27.585 | 6320 |
| 1717086600 | 27.69 | 0.08 | 0.29 | 27.66 | 27.69 | 27.6075 | 5423 |
| 1717000200 | 27.61 | -0.13 | -0.47 | 27.69 | 27.69 | 27.605 | 2325 |
| 1716913800 | 27.74 | -0.02 | -0.05 | 27.76 | 27.8 | 27.7325 | 13067 |
| 1716568200 | 27.755 | 0.04 | 0.16 | 27.735 | 27.7575 | 27.735 | 788 |
| 1716481800 | 27.71 | -0.09 | -0.31 | 27.805 | 27.835 | 27.71 | 7123 |
| 1716395400 | 27.795 | -0.05 | -0.19 | 27.8 | 27.83 | 27.7925 | 2584 |
| 1716309000 | 27.8475 | 0.06 | 0.22 | 27.85 | 27.8925 | 27.7925 | 1483 |
| 1716222600 | 27.785 | -0.06 | -0.22 | 27.785 | 27.785 | 27.785 | 335 |
| 1715963400 | 27.8475 | -0.07 | -0.24 | 27.845 | 27.8775 | 27.8425 | 3243 |
| 1715877000 | 27.915 | 0 | 0.02 | 27.925 | 27.965 | 27.9 | 1501 |
| 1715790600 | 27.91 | 0.15 | 0.55 | 27.84 | 27.9625 | 27.785 | 7328 |
| 1715704200 | 27.7575 | 0 | 0.01 | 27.77 | 27.785 | 27.6925 | 11031 |
| 1715617800 | 27.755 | 0.02 | 0.06 | 27.765 | 27.79 | 27.7475 | 1146 |
| 1715358600 | 27.7375 | -0.02 | -0.08 | 27.815 | 27.815 | 27.695 | 2406 |
| 1715272200 | 27.76 | -0.02 | -0.08 | 27.73 | 27.7825 | 27.705 | 9097 |
| 1715185800 | 27.7825 | -0.07 | -0.23 | 27.885 | 27.885 | 27.76 | 4616 |
| 1715099400 | 27.8475 | 0.13 | 0.48 | 27.845 | 27.8525 | 27.7525 | 10205 |
| 1714753800 | 27.715 | 0.11 | 0.42 | 27.66 | 27.8275 | 27.5125 | 5933 |
| 1714667400 | 27.6 | 0.08 | 0.28 | 27.58 | 27.615 | 27.5475 | 11285 |
| 1714581000 | 27.5225 | 0 | 0.00 | 27.5225 | 27.5225 | 27.5225 | 16957 |
| 1714494600 | 27.5225 | -0.04 | -0.15 | 27.58 | 27.595 | 27.475 | 6447 |
| 1714408200 | 27.5625 | 0.05 | 0.17 | 27.53 | 27.58 | 27.53 | 193655 |
| 1714149000 | 27.515 | 0.09 | 0.33 | 27.515 | 27.57 | 27.465 | 39594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
