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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 30.1975 | 0.06 | 0.18 | 30.17 | 30.225 | 30.145 | 780 |
| 1734629400 | 30.1425 | -0.17 | -0.56 | 30.14 | 30.155 | 30.12 | 1163 |
| 1734543000 | 30.3125 | 0 | 0.00 | 30.28 | 30.32 | 30.2625 | 2747 |
| 1734456600 | 30.3125 | 0.02 | 0.05 | 30.3125 | 30.3125 | 30.3125 | 0 |
| 1734370200 | 30.2975 | 0 | 0.01 | 30.2975 | 30.2975 | 30.2975 | 0 |
| 1734111000 | 30.295 | -0.12 | -0.40 | 30.295 | 30.295 | 30.295 | 5589 |
| 1734024600 | 30.4175 | -0.06 | -0.20 | 30.4175 | 30.4175 | 30.4175 | 0 |
| 1733938200 | 30.4775 | -0.01 | -0.02 | 30.495 | 30.545 | 30.4675 | 2807 |
| 1733851800 | 30.4825 | -0.02 | -0.07 | 30.52 | 30.52 | 30.47 | 53 |
| 1733765400 | 30.5025 | -0.01 | -0.02 | 30.5025 | 30.5025 | 30.5025 | 0 |
| 1733506200 | 30.51 | 0.04 | 0.13 | 30.51 | 30.51 | 30.51 | 0 |
| 1733419800 | 30.47 | -0.03 | -0.10 | 30.47 | 30.47 | 30.47 | 555 |
| 1733333400 | 30.5 | 0.08 | 0.26 | 30.41 | 30.5 | 30.39 | 65775 |
| 1733247000 | 30.42 | -0.02 | -0.07 | 30.49 | 30.49 | 30.42 | 8825 |
| 1733160600 | 30.44 | 0.04 | 0.14 | 30.44 | 30.46 | 30.375 | 1349 |
| 1732901400 | 30.3975 | 0.02 | 0.06 | 30.375 | 30.4275 | 30.36 | 8430 |
| 1732815000 | 30.38 | 0.04 | 0.13 | 30.345 | 30.38 | 30.295 | 1767 |
| 1732728600 | 30.34 | 0.12 | 0.39 | 30.32 | 30.34 | 30.2725 | 2 |
| 1732642200 | 30.2225 | -0.02 | -0.05 | 30.25 | 30.2775 | 30.22 | 3038 |
| 1732555800 | 30.2375 | 0.15 | 0.48 | 30.22 | 30.25 | 30.195 | 604 |
| 1732296600 | 30.0925 | 0 | 0.01 | 30.12 | 30.145 | 30.0575 | 14844 |
| 1732210200 | 30.09 | 0.02 | 0.07 | 30.1 | 30.115 | 30.0725 | 225 |
| 1732123800 | 30.07 | -0.03 | -0.08 | 30.07 | 30.07 | 30.07 | 0 |
| 1732037400 | 30.095 | 0.07 | 0.25 | 30.105 | 30.1375 | 30.0875 | 9024 |
| 1731951000 | 30.02 | 0.01 | 0.02 | 30.015 | 30.025 | 29.9675 | 253 |
| 1731691800 | 30.0125 | -0.06 | -0.21 | 30.04 | 30.0525 | 29.98 | 3671 |
| 1731605400 | 30.075 | 0.01 | 0.03 | 30.055 | 30.0825 | 29.9875 | 4236 |
| 1731519000 | 30.065 | -0.04 | -0.13 | 30.045 | 30.1325 | 30 | 5286 |
| 1731432600 | 30.105 | 0.01 | 0.03 | 30.16 | 30.16 | 30.075 | 7637 |
| 1731346200 | 30.095 | -0.08 | -0.25 | 30.165 | 30.165 | 30.0925 | 9320 |
| 1731087000 | 30.17 | 0.16 | 0.53 | 30.14 | 30.185 | 30.125 | 13056 |
| 1731000600 | 30.01 | 0.05 | 0.15 | 29.945 | 30.06 | 29.9225 | 15152 |
| 1730914200 | 29.965 | -0.08 | -0.25 | 30.015 | 30.025 | 29.93 | 7634 |
| 1730827800 | 30.04 | -0.05 | -0.15 | 30.085 | 30.105 | 30.03 | 4115 |
| 1730741400 | 30.085 | 0.05 | 0.17 | 30.075 | 30.105 | 30.06 | 15755 |
| 1730482200 | 30.035 | -0.04 | -0.12 | 30.15 | 30.15 | 30.025 | 26 |
| 1730395800 | 30.0725 | -0.03 | -0.08 | 30.015 | 30.0725 | 30.0025 | 3787 |
| 1730309400 | 30.0975 | 0.03 | 0.11 | 30.0975 | 30.0975 | 30.0975 | 744 |
| 1730223000 | 30.065 | -0.05 | -0.16 | 30.065 | 30.115 | 30.03 | 415 |
| 1730136600 | 30.1125 | -0.08 | -0.26 | 30.16 | 30.1775 | 30.09 | 4371 |
| 1729873800 | 30.19 | 0.02 | 0.07 | 30.2 | 30.2 | 30.13 | 652 |
| 1729787400 | 30.1675 | 0.06 | 0.21 | 30.17 | 30.2125 | 30.1225 | 1225 |
| 1729701000 | 30.105 | -0.03 | -0.09 | 30.105 | 30.105 | 30.105 | 2246 |
| 1729614600 | 30.1325 | -0.03 | -0.11 | 30.18 | 30.215 | 30.1225 | 4049 |
| 1729528200 | 30.165 | -0.14 | -0.45 | 30.185 | 30.23 | 30.165 | 10406 |
| 1729269000 | 30.3025 | 0.01 | 0.03 | 30.3025 | 30.3025 | 30.3025 | 0 |
| 1729182600 | 30.2925 | -0.08 | -0.26 | 30.3 | 30.345 | 30.2775 | 3755 |
| 1729096200 | 30.37 | 0.06 | 0.20 | 30.37 | 30.37 | 30.37 | 16560 |
| 1729009800 | 30.31 | 0.12 | 0.39 | 30.305 | 30.3175 | 30.295 | 16578 |
| 1728923400 | 30.1925 | -0 | -0.01 | 30.1925 | 30.1925 | 30.1925 | 0 |
| 1728664200 | 30.195 | -0.01 | -0.04 | 30.22 | 30.23 | 30.1525 | 35837 |
| 1728577800 | 30.2075 | -0.01 | -0.03 | 30.175 | 30.23 | 30.135 | 10 |
| 1728491400 | 30.2175 | 0.02 | 0.06 | 30.225 | 30.2625 | 30.21 | 6950 |
| 1728405000 | 30.2 | -0.01 | -0.02 | 30.25 | 30.25 | 30.1575 | 389548 |
| 1728318600 | 30.205 | -0.22 | -0.71 | 30.205 | 30.205 | 30.205 | 4000 |
| 1728059400 | 30.42 | -0.04 | -0.14 | 30.385 | 30.42 | 30.2175 | 332690 |
| 1727973000 | 30.4625 | -0.04 | -0.14 | 30.4625 | 30.4625 | 30.4625 | 0 |
| 1727886600 | 30.505 | -0.06 | -0.20 | 30.505 | 30.505 | 30.505 | 58800 |
| 1727800200 | 30.565 | 0.08 | 0.26 | 30.565 | 30.565 | 30.565 | 7217 |
| 1727713800 | 30.485 | -0.01 | -0.04 | 30.485 | 30.485 | 30.485 | 0 |
| 1727454600 | 30.4975 | 0.02 | 0.07 | 30.4975 | 30.4975 | 30.4975 | 0 |
| 1727368200 | 30.4775 | -0.02 | -0.07 | 30.545 | 30.5525 | 30.4425 | 5975 |
| 1727281800 | 30.4975 | -0.04 | -0.14 | 30.515 | 30.5175 | 30.48 | 26531 |
| 1727195400 | 30.54 | 0.07 | 0.25 | 30.46 | 30.565 | 30.42 | 10049 |
| 1727109000 | 30.465 | 0.02 | 0.05 | 30.465 | 30.465 | 30.465 | 91661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
