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 |
|---|---|---|---|---|---|---|---|
| 1720678500 | 28.01 | 0.07 | 0.25 | 28.06 | 28.06 | 27.99 | 126076 |
| 1720592100 | 27.94 | 0 | 0.00 | 28 | 28.04 | 27.938 | 179062 |
| 1720505700 | 27.94 | 0.14 | 0.50 | 27.92 | 28 | 27.92 | 104049 |
| 1720419300 | 27.8 | 0.23 | 0.83 | 27.92 | 27.92 | 27.71 | 122382 |
| 1720160100 | 27.57 | -0.01 | -0.04 | 27.55 | 27.61 | 27.5 | 127498 |
| 1720073700 | 27.58 | 0.25 | 0.91 | 27.61 | 27.63 | 27.56 | 130321 |
| 1719987300 | 27.33 | 0.42 | 1.56 | 27.32 | 27.34 | 27.23 | 142461 |
| 1719900900 | 26.91 | 0.48 | 1.82 | 26.88 | 26.91 | 26.75 | 94602 |
| 1719814500 | 26.43 | -0.46 | -1.71 | 26.89 | 26.89 | 26.26 | 132454 |
| 1719555300 | 26.89 | -0.77 | -2.78 | 26.71 | 26.93 | 26.6 | 184661 |
| 1719468900 | 27.66 | 0.4 | 1.47 | 27.61 | 27.69 | 27.6 | 127115 |
| 1719382500 | 27.26 | 0.31 | 1.15 | 27.39 | 27.41 | 27.25 | 96726 |
| 1719296100 | 26.95 | -0.5 | -1.82 | 26.99 | 26.99 | 26.83 | 244583 |
| 1719209700 | 27.45 | -0.06 | -0.22 | 27.43 | 27.58 | 27.39 | 89126 |
| 1718950500 | 27.51 | -0.59 | -2.10 | 27.89 | 27.89 | 27.48 | 115584 |
| 1718864100 | 28.1 | 0.3 | 1.08 | 27.87 | 28.1 | 27.82 | 66621 |
| 1718777700 | 27.8 | -0.25 | -0.89 | 27.9 | 27.97 | 27.8 | 89396 |
| 1718691300 | 28.05 | 0.29 | 1.04 | 28.11 | 28.19 | 28.03 | 137405 |
| 1718604900 | 27.76 | 0.34 | 1.24 | 27.79 | 27.79 | 27.66 | 87691 |
| 1718345700 | 27.42 | -0.03 | -0.11 | 27.39 | 27.46 | 27.33 | 100769 |
| 1718259300 | 27.45 | 0.87 | 3.27 | 27.16 | 27.46 | 27.16 | 61772 |
| 1718172900 | 26.58 | 0.24 | 0.91 | 26.61 | 26.72 | 26.58 | 77994 |
| 1718086500 | 26.34 | 0.27 | 1.04 | 26.25 | 26.35 | 26.21 | 63013 |
| 1717740900 | 26.07 | -0.07 | -0.25 | 26.14 | 26.15 | 26.05 | 68945 |
| 1717654500 | 26.135 | 0.54 | 2.09 | 26.12 | 26.16 | 26.03 | 92536 |
| 1717568100 | 25.6 | 0.16 | 0.63 | 25.57 | 25.64 | 25.57 | 24393 |
| 1717481700 | 25.44 | 0.02 | 0.08 | 25.42 | 25.46 | 25.35 | 72796 |
| 1717395300 | 25.42 | -0.04 | -0.16 | 25.24 | 25.42 | 25.24 | 75422 |
| 1717136100 | 25.46 | -0.51 | -1.96 | 25.62 | 25.64 | 25.42 | 116791 |
| 1717049700 | 25.97 | -0.01 | -0.04 | 26.06 | 26.06 | 25.93 | 42143 |
| 1716963300 | 25.98 | 0.04 | 0.15 | 26.08 | 26.11 | 25.98 | 47728 |
| 1716876900 | 25.94 | -0.04 | -0.15 | 25.94 | 25.98 | 25.93 | 61802 |
| 1716790500 | 25.98 | 0.19 | 0.74 | 26 | 26 | 25.93 | 43940 |
| 1716531300 | 25.79 | -0.46 | -1.75 | 25.89 | 25.89 | 25.76 | 82909 |
| 1716444900 | 26.25 | 0.43 | 1.67 | 26.1 | 26.26 | 26.09 | 177909 |
| 1716358500 | 25.82 | 0.15 | 0.58 | 25.8 | 25.85 | 25.78 | 75498 |
| 1716272100 | 25.67 | 0.29 | 1.14 | 25.65 | 25.7 | 25.61 | 108507 |
| 1716185700 | 25.38 | -0.06 | -0.24 | 25.41 | 25.45 | 25.32 | 53695 |
| 1715926500 | 25.44 | -0.09 | -0.35 | 25.42 | 25.48 | 25.38 | 36043 |
| 1715840100 | 25.53 | 0.25 | 0.99 | 25.47 | 25.55 | 25.39 | 101316 |
| 1715753700 | 25.28 | 0.11 | 0.44 | 25.3 | 25.36 | 25.25 | 45274 |
| 1715667300 | 25.17 | 0.05 | 0.20 | 25.2 | 25.2 | 25.12 | 53436 |
| 1715580900 | 25.12 | 0.1 | 0.40 | 25.07 | 25.13 | 25 | 35663 |
| 1715321700 | 25.02 | -0.13 | -0.52 | 25.07 | 25.07 | 24.99 | 70968 |
| 1715235300 | 25.15 | -0.05 | -0.20 | 25.22 | 25.22 | 25.15 | 56219 |
| 1715148900 | 25.2 | -0.04 | -0.16 | 25.23 | 25.26 | 25.15 | 167317 |
| 1715062500 | 25.24 | 0.5 | 2.02 | 25.21 | 25.24 | 25.07 | 79151 |
| 1714976100 | 24.74 | 0.22 | 0.90 | 24.83 | 24.85 | 24.72 | 80115 |
| 1714716900 | 24.52 | 0.2 | 0.82 | 24.58 | 24.62 | 24.51 | 23878 |
| 1714630500 | 24.32 | -0.1 | -0.41 | 24.39 | 24.45 | 24.32 | 35217 |
| 1714544100 | 24.42 | -0.44 | -1.77 | 24.51 | 24.51 | 24.39 | 74425 |
| 1714457700 | 24.86 | 0.25 | 1.02 | 24.77 | 24.88 | 24.75 | 38586 |
| 1714371300 | 24.61 | 0 | 0.00 | 24.73 | 24.73 | 24.53 | 108675 |
| 1714112100 | 24.61 | 0.24 | 0.98 | 24.72 | 24.75 | 24.59 | 66701 |
| 1713939300 | 24.37 | 0.71 | 3.00 | 24.32 | 24.43 | 24.24 | 91300 |
| 1713852900 | 23.66 | -0.04 | -0.17 | 23.72 | 23.72 | 23.59 | 119270 |
| 1713766500 | 23.7 | -0.52 | -2.15 | 23.82 | 23.82 | 23.56 | 232368 |
| 1713507300 | 24.22 | -0.56 | -2.26 | 24.4 | 24.4 | 24.01 | 208500 |
| 1713420900 | 24.78 | -0.32 | -1.27 | 24.75 | 24.78 | 24.68 | 75571 |
| 1713334500 | 25.1 | 0.11 | 0.44 | 25.12 | 25.23 | 25.09 | 71857 |
| 1713248100 | 24.99 | -0.62 | -2.42 | 24.99 | 25.08 | 24.96 | 75669 |
| 1713161700 | 25.61 | -0.11 | -0.43 | 25.65 | 25.7 | 25.57 | 75755 |
| 1712902500 | 25.72 | 0.68 | 2.72 | 25.58 | 25.72 | 25.58 | 132106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
