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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 29.7325 | -0.29 | -0.97 | 29.875 | 30.0125 | 29.615 | 175 |
| 1721061000 | 30.025 | 0.16 | 0.53 | 29.905 | 30.125 | 29.815 | 4917 |
| 1720801800 | 29.8675 | 0.2 | 0.67 | 29.535 | 29.8775 | 29.465 | 29613 |
| 1720715400 | 29.67 | -0.46 | -1.51 | 30.11 | 30.545 | 29.66 | 4697 |
| 1720629000 | 30.125 | 0.09 | 0.28 | 30.1 | 30.2425 | 30 | 1940 |
| 1720542600 | 30.04 | 0.06 | 0.20 | 30.06 | 30.18 | 29.99 | 3724 |
| 1720456200 | 29.98 | 0.18 | 0.59 | 29.895 | 30.005 | 29.835 | 43079 |
| 1720197000 | 29.805 | 0.27 | 0.91 | 29.585 | 29.805 | 29.455 | 12842 |
| 1720110600 | 29.535 | 0.2 | 0.67 | 29.49 | 29.605 | 29.465 | 16647 |
| 1720024200 | 29.3375 | 0.36 | 1.26 | 29.14 | 29.3375 | 29.05 | 6696 |
| 1719937800 | 28.9725 | 0.24 | 0.84 | 28.9725 | 28.9725 | 28.9725 | 12 |
| 1719851400 | 28.73 | -0.17 | -0.59 | 28.675 | 28.7375 | 28.4275 | 335 |
| 1719592200 | 28.9 | 0.14 | 0.50 | 28.95 | 29.135 | 28.7775 | 30189 |
| 1719505800 | 28.7575 | 0.17 | 0.59 | 28.69 | 28.9 | 28.68 | 18168 |
| 1719419400 | 28.5875 | 0.18 | 0.62 | 28.655 | 28.685 | 28.3975 | 5850 |
| 1719333000 | 28.41 | 0.08 | 0.29 | 28.215 | 28.4325 | 28.115 | 908 |
| 1719246600 | 28.3275 | -0.14 | -0.49 | 28.475 | 28.555 | 28.15 | 356 |
| 1718987400 | 28.4675 | -0.37 | -1.27 | 28.35 | 28.63 | 28.2925 | 4986 |
| 1718901000 | 28.8325 | -0.08 | -0.28 | 29.085 | 29.09 | 28.725 | 732 |
| 1718814600 | 28.9125 | 0.19 | 0.66 | 28.91 | 29.015 | 28.83 | 588 |
| 1718728200 | 28.7225 | 0.15 | 0.51 | 28.84 | 28.955 | 28.6875 | 1312 |
| 1718641800 | 28.5775 | 0.15 | 0.52 | 28.57 | 28.615 | 28.4075 | 241 |
| 1718382600 | 28.43 | 0.06 | 0.21 | 28.345 | 28.5175 | 28.2675 | 75 |
| 1718296200 | 28.37 | 0.06 | 0.20 | 28.375 | 28.535 | 28.3275 | 3602 |
| 1718209800 | 28.3125 | 0.77 | 2.79 | 27.795 | 28.3275 | 27.7125 | 714 |
| 1718123400 | 27.545 | 0.11 | 0.41 | 27.385 | 27.5675 | 27.32 | 1080 |
| 1718037000 | 27.4325 | 0.07 | 0.27 | 27.4325 | 27.4325 | 27.4325 | 14 |
| 1717777800 | 27.3575 | 0.02 | 0.08 | 27.43 | 27.4875 | 27.1975 | 1094 |
| 1717691400 | 27.335 | 0.16 | 0.58 | 27.405 | 27.455 | 27.335 | 745 |
| 1717605000 | 27.1775 | 0.56 | 2.12 | 26.92 | 27.2025 | 26.8275 | 569 |
| 1717518600 | 26.6125 | 0.03 | 0.11 | 26.58 | 26.715 | 26.515 | 763 |
| 1717432200 | 26.5825 | 0.45 | 1.71 | 26.62 | 26.79 | 26.4925 | 35 |
| 1717173000 | 26.135 | -0.56 | -2.11 | 26.63 | 26.6425 | 26.1275 | 26 |
| 1717086600 | 26.6975 | -0.31 | -1.16 | 26.6975 | 26.6975 | 26.6975 | 0 |
| 1717000200 | 27.01 | -0.01 | -0.03 | 27.01 | 27.01 | 27.01 | 3 |
| 1716913800 | 27.0175 | 0.19 | 0.70 | 26.955 | 27.0475 | 26.835 | 167 |
| 1716568200 | 26.83 | -0.01 | -0.02 | 26.595 | 26.8575 | 26.54 | 556 |
| 1716481800 | 26.835 | 0.17 | 0.63 | 26.88 | 26.9975 | 26.6725 | 274 |
| 1716395400 | 26.6675 | 0.09 | 0.34 | 26.635 | 26.735 | 26.56 | 3532 |
| 1716309000 | 26.5775 | 0.01 | 0.04 | 26.585 | 26.5875 | 26.4 | 47 |
| 1716222600 | 26.5675 | 0.15 | 0.58 | 26.61 | 26.61 | 26.5375 | 37 |
| 1715963400 | 26.415 | -0.16 | -0.60 | 26.605 | 26.605 | 26.285 | 21 |
| 1715877000 | 26.575 | 0.22 | 0.85 | 26.575 | 26.575 | 26.575 | 1 |
| 1715790600 | 26.35 | 0.42 | 1.61 | 26.045 | 26.3525 | 25.9375 | 114 |
| 1715704200 | 25.9325 | 0.17 | 0.64 | 25.9325 | 25.9325 | 25.9325 | 0 |
| 1715617800 | 25.7675 | -0.02 | -0.07 | 25.875 | 25.93 | 25.6925 | 11 |
| 1715358600 | 25.785 | -0.01 | -0.05 | 25.84 | 25.9575 | 25.7275 | 142 |
| 1715272200 | 25.7975 | 0.08 | 0.31 | 25.76 | 25.8175 | 25.6175 | 435 |
| 1715185800 | 25.7175 | -0.06 | -0.23 | 25.765 | 25.795 | 25.5275 | 1136 |
| 1715099400 | 25.7775 | 0.46 | 1.83 | 25.735 | 25.8625 | 25.6575 | 293 |
| 1714753800 | 25.315 | 0.65 | 2.64 | 25.32 | 25.32 | 25.2925 | 145 |
| 1714667400 | 24.665 | 0.16 | 0.67 | 24.665 | 24.665 | 24.665 | 0 |
| 1714581000 | 24.5 | -0.45 | -1.81 | 24.5 | 24.5 | 24.5 | 0 |
| 1714494600 | 24.9525 | -0.15 | -0.58 | 24.9525 | 24.9525 | 24.9525 | 0 |
| 1714408200 | 25.0975 | -0 | -0.01 | 25.0975 | 25.0975 | 25.0975 | 0 |
| 1714149000 | 25.1 | 0.88 | 3.62 | 25.1 | 25.1 | 25.1 | 0 |
| 1714062600 | 24.2225 | -0.44 | -1.79 | 24.2225 | 24.2225 | 24.2225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
