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 | 31.332 | 0.58 | 1.88 | 31.276 | 31.538 | 30.8245 | 150 |
| 1721665800 | 30.7525 | 0.3 | 1.00 | 30.7525 | 30.7525 | 30.7525 | 0 |
| 1721406600 | 30.4495 | -0.32 | -1.03 | 30.664 | 30.8965 | 30.2735 | 3261 |
| 1721320200 | 30.7655 | -0.65 | -2.05 | 30.7655 | 30.7655 | 30.7655 | 0 |
| 1721233800 | 31.4105 | -0.85 | -2.63 | 31.4105 | 31.4105 | 31.4105 | 0 |
| 1721147400 | 32.258499 | -0.32 | -0.97 | 32.423 | 32.557499 | 31.942 | 2000 |
| 1721061000 | 32.5745 | 0.08 | 0.24 | 32.5745 | 32.5745 | 32.5745 | 0 |
| 1720801800 | 32.496 | 0.31 | 0.95 | 32.496 | 32.496 | 32.496 | 0 |
| 1720715400 | 32.1895 | -0.4 | -1.23 | 32.1895 | 32.1895 | 32.1895 | 0 |
| 1720629000 | 32.592 | 0.13 | 0.40 | 32.592 | 32.592 | 32.592 | 0 |
| 1720542600 | 32.4615 | 0.02 | 0.05 | 32.4615 | 32.4615 | 32.4615 | 0 |
| 1720456200 | 32.444 | 0.22 | 0.67 | 32.444 | 32.444 | 32.444 | 0 |
| 1720197000 | 32.228499 | 0.26 | 0.82 | 32.228499 | 32.228499 | 32.228499 | 0 |
| 1720110600 | 31.9675 | 0.05 | 0.17 | 31.9675 | 31.9675 | 31.9675 | 0 |
| 1720024200 | 31.914 | 0.3 | 0.95 | 31.914 | 31.914 | 31.914 | 0 |
| 1719937800 | 31.614 | 0.42 | 1.35 | 31.237 | 31.795 | 31.0215 | 285 |
| 1719851400 | 31.1935 | -0.21 | -0.66 | 31.185 | 31.377 | 30.8365 | 3000 |
| 1719592200 | 31.4 | 0.21 | 0.67 | 31.4 | 31.4 | 31.4 | 0 |
| 1719505800 | 31.191 | 0.12 | 0.39 | 31.191 | 31.191 | 31.191 | 0 |
| 1719419400 | 31.069 | 0.07 | 0.22 | 31.069 | 31.069 | 31.069 | 0 |
| 1719333000 | 30.9995 | 0.06 | 0.20 | 30.9995 | 30.9995 | 30.9995 | 0 |
| 1719246600 | 30.9385 | -0.1 | -0.31 | 30.9385 | 30.9385 | 30.9385 | 0 |
| 1718987400 | 31.0355 | -0.3 | -0.96 | 31.0355 | 31.0355 | 31.0355 | 0 |
| 1718901000 | 31.337 | -0.12 | -0.39 | 31.438 | 31.87 | 31.0715 | 200 |
| 1718814600 | 31.4585 | 0.15 | 0.47 | 30.777 | 31.5975 | 30.777 | 36 |
| 1718728200 | 31.31 | 0.17 | 0.54 | 31.446 | 31.7855 | 30.986 | 200 |
| 1718641800 | 31.143 | 0.27 | 0.87 | 31.066 | 31.4175 | 30.575 | 536 |
| 1718382600 | 30.8735 | -0.05 | -0.15 | 30.875 | 31.1295 | 30.4855 | 642 |
| 1718296200 | 30.92 | -0.01 | -0.03 | 31.139 | 31.481 | 30.57 | 642 |
| 1718209800 | 30.9305 | 0.71 | 2.36 | 30.9305 | 30.9305 | 30.9305 | 0 |
| 1718123400 | 30.216 | 0.05 | 0.17 | 30.216 | 30.216 | 30.216 | 0 |
| 1718037000 | 30.166 | 0.01 | 0.02 | 30.035 | 30.397 | 29.8215 | 3000 |
| 1717777800 | 30.1595 | 0.02 | 0.06 | 30.097 | 30.4105 | 29.8875 | 250 |
| 1717691400 | 30.142 | 0.2 | 0.66 | 30.142 | 30.142 | 30.142 | 250 |
| 1717605000 | 29.9445 | 0.68 | 2.34 | 29.9445 | 29.9445 | 29.9445 | 0 |
| 1717518600 | 29.261 | -0.04 | -0.12 | 29.261 | 29.261 | 29.261 | 0 |
| 1717432200 | 29.2975 | 0.55 | 1.92 | 29.2975 | 29.2975 | 29.2975 | 0 |
| 1717173000 | 28.7455 | -0.56 | -1.90 | 28.818 | 28.9575 | 28.569 | 500 |
| 1717086600 | 29.3015 | -0.27 | -0.93 | 29.459 | 29.769 | 29.023 | 500 |
| 1717000200 | 29.5755 | -0.29 | -0.96 | 29.491 | 29.9255 | 29.0435 | 500 |
| 1716913800 | 29.8615 | -0 | -0.01 | 29.772 | 30.1695 | 29.377 | 500 |
| 1716568200 | 29.8645 | 0.02 | 0.06 | 29.596 | 30.074 | 29.1545 | 500 |
| 1716481800 | 29.847 | 0.11 | 0.36 | 30.104 | 30.4235 | 29.4825 | 577 |
| 1716395400 | 29.741 | 0.12 | 0.39 | 29.746 | 30.138 | 29.31 | 500 |
| 1716309000 | 29.624 | 0.01 | 0.02 | 29.564 | 29.9015 | 29.091 | 500 |
| 1716222600 | 29.617 | 0.22 | 0.74 | 29.453 | 29.871 | 29.1215 | 500 |
| 1715963400 | 29.399 | -0.13 | -0.43 | 29.46 | 29.831 | 28.977 | 573 |
| 1715877000 | 29.526 | 0.2 | 0.69 | 29.465 | 29.8545 | 29.0165 | 500 |
| 1715790600 | 29.325 | 0.5 | 1.72 | 29.091 | 29.4935 | 28.8885 | 500 |
| 1715704200 | 28.8295 | 0.18 | 0.65 | 28.758 | 29.0015 | 28.5335 | 500 |
| 1715617800 | 28.6445 | 0.03 | 0.12 | 28.745 | 29.1095 | 28.438 | 500 |
| 1715358600 | 28.61 | 0.07 | 0.24 | 28.677 | 28.92 | 28.3655 | 500 |
| 1715272200 | 28.5415 | 0.09 | 0.30 | 28.55 | 28.9085 | 28.0325 | 500 |
| 1715185800 | 28.456 | -0.05 | -0.17 | 28.305 | 28.8065 | 27.967 | 1200 |
| 1715099400 | 28.5035 | 0.6 | 2.15 | 28.463 | 28.865 | 27.9955 | 2500 |
| 1714753800 | 27.904 | 0.81 | 2.99 | 27.932 | 28.2035 | 27.41 | 500 |
| 1714667400 | 27.093 | 0.22 | 0.82 | 27.193 | 27.345 | 26.6055 | 500 |
| 1714581000 | 26.8715 | -0.6 | -2.18 | 26.896 | 27.124 | 26.6275 | 500 |
| 1714494600 | 27.471 | -0.21 | -0.77 | 27.634 | 28.08 | 27.2575 | 500 |
| 1714408200 | 27.684 | 0.19 | 0.67 | 27.714 | 28.0005 | 27.262 | 3500 |
| 1714149000 | 27.4985 | 0.86 | 3.22 | 27.311 | 27.88 | 26.913 | 500 |
| 1714062600 | 26.641 | -0.49 | -1.80 | 26.9 | 27.0025 | 26.241 | 500 |
| 1713976200 | 27.1305 | 0.17 | 0.63 | 27.288 | 27.6 | 26.8455 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
