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 |
|---|---|---|---|---|---|---|---|
| 1719296100 | 30.79 | 0.43 | 1.42 | 30.51 | 30.79 | 30.51 | 40809 |
| 1719209700 | 30.36 | -0.23 | -0.75 | 30.54 | 30.54 | 30.34 | 15375 |
| 1718950500 | 30.59 | 0.12 | 0.39 | 30.51 | 30.6 | 30.45 | 37165 |
| 1718864100 | 30.47 | 0 | 0.00 | 30.5 | 30.5 | 30.3 | 34035 |
| 1718777700 | 30.47 | -0.01 | -0.03 | 30.51 | 30.55 | 30.42 | 26932 |
| 1718691300 | 30.48 | 0.27 | 0.89 | 30.45 | 30.54 | 30.15 | 28856 |
| 1718604900 | 30.21 | -0.05 | -0.17 | 30.18 | 30.27 | 30.15 | 17926 |
| 1718345700 | 30.26 | -0.02 | -0.07 | 30.45 | 30.45 | 30.22 | 83839 |
| 1718259300 | 30.28 | 0.17 | 0.56 | 30.36 | 30.36 | 30.26 | 11649 |
| 1718172900 | 30.11 | -0.11 | -0.36 | 30.2 | 30.2 | 30.04 | 17366 |
| 1718086500 | 30.22 | -0.39 | -1.27 | 30.33 | 30.35 | 30.16 | 17307 |
| 1717740900 | 30.61 | 0.17 | 0.56 | 30.48 | 30.61 | 30.48 | 24439 |
| 1717654500 | 30.44 | 0.2 | 0.66 | 30.31 | 30.5 | 30.31 | 16568 |
| 1717568100 | 30.24 | 0.1 | 0.33 | 30.19 | 30.26 | 30.1 | 14985 |
| 1717481700 | 30.14 | -0.02 | -0.07 | 30.1 | 30.19 | 30.1 | 12285 |
| 1717395300 | 30.16 | 0.36 | 1.21 | 30.05 | 30.2 | 30.05 | 116089 |
| 1717136100 | 29.8 | 0.2 | 0.68 | 29.81 | 29.81 | 29.68 | 7234 |
| 1717049700 | 29.6 | -0.24 | -0.80 | 29.44 | 29.64 | 29.4 | 60346 |
| 1716963300 | 29.84 | -0.4 | -1.32 | 30 | 30.02 | 29.76 | 36249 |
| 1716876900 | 30.24 | -0.02 | -0.07 | 30.27 | 30.31 | 30.16 | 16413 |
| 1716790500 | 30.26 | 0.25 | 0.83 | 30.26 | 30.26 | 30.14 | 21413 |
| 1716531300 | 30.01 | -0.26 | -0.86 | 30.04 | 30.06 | 29.95 | 13231 |
| 1716444900 | 30.27 | -0.29 | -0.95 | 30.26 | 30.34 | 30.16 | 10112 |
| 1716358500 | 30.56 | 0.05 | 0.16 | 30.6 | 30.62 | 30.52 | 12143 |
| 1716272100 | 30.51 | -0.01 | -0.03 | 30.5 | 30.53 | 30.45 | 29356 |
| 1716185700 | 30.52 | 0.22 | 0.73 | 30.61 | 30.61 | 30.42 | 53164 |
| 1715926500 | 30.3 | -0.21 | -0.69 | 30.47 | 30.47 | 30.3 | 36431 |
| 1715840100 | 30.51 | 0.56 | 1.87 | 30.2 | 30.52 | 30.2 | 7753 |
| 1715753700 | 29.95 | 0.15 | 0.50 | 30.09 | 30.09 | 29.95 | 11131 |
| 1715667300 | 29.8 | -0.06 | -0.20 | 29.87 | 29.87 | 29.75 | 16257 |
| 1715580900 | 29.86 | 0.04 | 0.13 | 29.78 | 29.86 | 29.75 | 14427 |
| 1715321700 | 29.82 | 0.16 | 0.54 | 29.68 | 29.86 | 29.68 | 19392 |
| 1715235300 | 29.66 | -0.3 | -1.00 | 29.91 | 29.94 | 29.66 | 7700 |
| 1715148900 | 29.96 | 0.01 | 0.03 | 30 | 30.09 | 29.94 | 17519 |
| 1715062500 | 29.95 | 0.46 | 1.56 | 29.59 | 29.95 | 29.59 | 23884 |
| 1714976100 | 29.49 | 0.25 | 0.85 | 29.49 | 29.51 | 29.42 | 13385 |
| 1714716900 | 29.24 | 0.1 | 0.34 | 29.27 | 29.3 | 29.16 | 7327 |
| 1714630500 | 29.14 | 0.08 | 0.28 | 29.09 | 29.18 | 29 | 12346 |
| 1714544100 | 29.06 | -0.2 | -0.68 | 29 | 29.105 | 28.95 | 18562 |
| 1714457700 | 29.26 | 0.09 | 0.31 | 29.1 | 29.28 | 29.1 | 23539 |
| 1714371300 | 29.17 | 0.09 | 0.31 | 29.22 | 29.25 | 29.11 | 30016 |
| 1714112100 | 29.08 | -0.52 | -1.76 | 29.24 | 29.26 | 29.02 | 9197 |
| 1713939300 | 29.6 | 0.11 | 0.37 | 29.64 | 29.69 | 29.54 | 48621 |
| 1713852900 | 29.49 | 0.17 | 0.58 | 29.47 | 29.62 | 29.47 | 33416 |
| 1713766500 | 29.32 | 0.33 | 1.14 | 29.44 | 29.49 | 29.3 | 45839 |
| 1713507300 | 28.99 | -0.33 | -1.13 | 29.2 | 29.2 | 28.75 | 46064 |
| 1713420900 | 29.32 | 0.1 | 0.34 | 29.3 | 29.42 | 29.02 | 29733 |
| 1713334500 | 29.22 | -0.1 | -0.34 | 29.2 | 29.3 | 29.2 | 47673 |
| 1713248100 | 29.32 | -0.51 | -1.71 | 29.66 | 29.66 | 29.22 | 30148 |
| 1713161700 | 29.83 | -0.07 | -0.23 | 29.73 | 29.85 | 29.73 | 28069 |
| 1712902500 | 29.9 | -0.14 | -0.47 | 29.92 | 29.93 | 29.81 | 25213 |
| 1712816100 | 30.04 | -0.11 | -0.36 | 29.75 | 30.05 | 29.75 | 42609 |
| 1712729700 | 30.15 | 0.12 | 0.40 | 30.1 | 30.21 | 30.09 | 23785 |
| 1712643300 | 30.03 | -0.15 | -0.50 | 30.1 | 30.11 | 30.01 | 21801 |
| 1712553300 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1712294100 | 30.18 | -0.17 | -0.56 | 30.12 | 30.21 | 30.07 | 50937 |
| 1712207700 | 30.35 | 0 | 0.00 | 30.38 | 30.42 | 30.3 | 68046 |
| 1712121300 | 30.35 | -0.24 | -0.78 | 30.49 | 30.57 | 30.25 | 19395 |
| 1712034900 | 30.59 | -0.02 | -0.07 | 30.6 | 30.74 | 30.29 | 25950 |
| 1711602900 | 30.61 | 0.25 | 0.82 | 30.48 | 30.63 | 30.48 | 27884 |
| 1711516500 | 30.36 | 0.15 | 0.50 | 30.15 | 30.36 | 30.1 | 26360 |
| 1711430100 | 30.21 | -0.08 | -0.26 | 30.23 | 30.37 | 30.17 | 13720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
