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 |
|---|---|---|---|---|---|---|---|
| 1719522000 | 29.33451 | 1.07 | 3.80 | 28.282936 | 29.372644 | 28.278801 | 0 |
| 1719435600 | 28.259745 | 0.03 | 0.12 | 28.213602 | 28.365925 | 27.981826 | 0 |
| 1719349200 | 28.227024 | 0.09 | 0.33 | 28.181888 | 28.302141 | 28.134737 | 0 |
| 1719262800 | 28.133784 | -0.03 | -0.12 | 28.203693 | 28.267478 | 28.02607 | 0 |
| 1719003600 | 28.168111 | 0.27 | 0.95 | 27.914615 | 28.174027 | 27.808946 | 0 |
| 1718917200 | 27.902344 | -0.12 | -0.44 | 27.957757 | 27.978729 | 27.727734 | 0 |
| 1718744400 | 28.026689 | -0.27 | -0.94 | 28.309472 | 28.31587 | 27.976134 | 0 |
| 1718658000 | 28.292808 | -0.09 | -0.30 | 28.287252 | 28.342352 | 28.01389 | 0 |
| 1718398800 | 28.378688 | -0.19 | -0.68 | 28.547738 | 28.548207 | 28.272878 | 0 |
| 1718312400 | 28.572019 | -0.43 | -1.48 | 28.99698 | 29.038477 | 28.449692 | 0 |
| 1718226000 | 29.001699 | 0.26 | 0.90 | 28.784641 | 29.281658 | 28.782695 | 0 |
| 1718139600 | 28.744416 | 0.13 | 0.44 | 28.627276 | 28.761366 | 28.437472 | 0 |
| 1718053200 | 28.617718 | 0.43 | 1.51 | 28.176743 | 28.681879 | 28.152533 | 0 |
| 1717794000 | 28.191208 | -0.02 | -0.05 | 28.192181 | 28.216588 | 27.920979 | 0 |
| 1717707600 | 28.206403 | -0.03 | -0.09 | 28.22726 | 28.351771 | 28.132322 | 0 |
| 1717621200 | 28.231824 | 0.66 | 2.41 | 27.504896 | 28.243359 | 27.50247 | 0 |
| 1717534800 | 27.566915 | -0.29 | -1.06 | 27.874029 | 27.935494 | 27.563835 | 0 |
| 1717448400 | 27.861433 | -0.25 | -0.87 | 28.124157 | 28.393474 | 27.749741 | 0 |
| 1717189200 | 28.106838 | 0.13 | 0.47 | 27.976676 | 28.201151 | 27.639868 | 0 |
| 1717102800 | 27.974952 | -0.77 | -2.69 | 28.760895 | 28.764635 | 27.885433 | 0 |
| 1717016400 | 28.747368 | -0.21 | -0.72 | 28.924027 | 28.940538 | 28.639952 | 0 |
| 1716930000 | 28.956715 | -0.36 | -1.22 | 29.312509 | 134217727 | 0.07 | 0 |
| 1716584400 | 29.312896 | 0.2 | 0.68 | 29.109041 | 29.404755 | 29.08761 | 0 |
| 1716498000 | 29.114142 | -0.29 | -0.99 | 29.392873 | 29.619322 | 29.012606 | 0 |
| 1716411600 | 29.405253 | -0.08 | -0.26 | 29.452937 | 29.574758 | 29.24817 | 0 |
| 1716325200 | 29.481567 | -0.34 | -1.14 | 29.791953 | 29.796021 | 29.264307 | 0 |
| 1716238800 | 29.822459 | 0.21 | 0.71 | 29.600155 | 29.82486 | 29.535415 | 0 |
| 1715979600 | 29.610773 | -0.12 | -0.41 | 29.630164 | 29.6907 | 29.482783 | 0 |
| 1715893200 | 29.734089 | -0.04 | -0.14 | 29.796347 | 29.872707 | 29.533719 | 0 |
| 1715806800 | 29.77503 | 0.43 | 1.45 | 29.348067 | 29.812788 | 29.345072 | 0 |
| 1715720400 | 29.349366 | 0.4 | 1.39 | 28.94706 | 29.505898 | 28.944019 | 0 |
| 1715634000 | 28.946897 | 0.18 | 0.64 | 28.800837 | 29.103095 | 28.797697 | 0 |
| 1715374800 | 28.76289 | 0.06 | 0.20 | 28.666146 | 29.099953 | 28.665426 | 0 |
| 1715288400 | 28.705324 | 0.02 | 0.07 | 28.61135 | 28.709177 | 28.530554 | 0 |
| 1715202000 | 28.686118 | -0.36 | -1.25 | 29.022877 | 29.024277 | 28.443873 | 0 |
| 1715115600 | 29.047933 | 0.03 | 0.11 | 29.105379 | 29.222901 | 28.852236 | 0 |
| 1715029200 | 29.015424 | 0.39 | 1.37 | 28.620284 | 29.041378 | 28.615737 | 0 |
| 1714770000 | 28.622041 | -0.02 | -0.08 | 28.689922 | 28.92162 | 28.417482 | 0 |
| 1714683600 | 28.644258 | 0.28 | 0.99 | 28.378941 | 28.651125 | 28.175602 | 0 |
| 1714597200 | 28.36225 | 0.29 | 1.04 | 28.059288 | 28.866655 | 28.05779 | 0 |
| 1714510800 | 28.070064 | -0.55 | -1.93 | 28.60224 | 28.603522 | 28.069977 | 0 |
| 1714424400 | 28.621853 | 0.06 | 0.20 | 28.595582 | 28.931467 | 28.510449 | 0 |
| 1714165200 | 28.565815 | 0.33 | 1.17 | 28.499107 | 28.899212 | 28.490032 | 0 |
| 1714078800 | 28.236471 | -0.38 | -1.34 | 28.574745 | 28.578166 | 27.899569 | 0 |
| 1713992400 | 28.620472 | 0.24 | 0.86 | 28.444216 | 28.761187 | 28.423772 | 0 |
| 1713906000 | 28.376217 | 0.62 | 2.24 | 27.783177 | 28.484278 | 27.779129 | 0 |
| 1713819600 | 27.755632 | 0.37 | 1.33 | 27.430078 | 27.875848 | 27.354301 | 0 |
| 1713560400 | 27.390547 | -0.21 | -0.75 | 27.611038 | 27.679164 | 27.276598 | 0 |
| 1713474000 | 27.596784 | 0.1 | 0.37 | 27.527101 | 27.892314 | 27.44627 | 0 |
| 1713387600 | 27.495548 | -0.27 | -0.97 | 27.699848 | 27.899745 | 27.495265 | 0 |
| 1713301200 | 27.764081 | -0.09 | -0.33 | 27.785249 | 27.947028 | 27.603069 | 0 |
| 1713214800 | 27.855504 | -0.87 | -3.02 | 28.686629 | 28.692435 | 27.798578 | 0 |
| 1712955600 | 28.724053 | -0.56 | -1.90 | 29.361175 | 29.365841 | 28.62746 | 0 |
| 1712869200 | 29.280458 | 0.14 | 0.47 | 29.237967 | 29.355614 | 28.981725 | 0 |
| 1712782800 | 29.143756 | -0.34 | -1.14 | 29.480241 | 29.487753 | 29.011032 | 0 |
| 1712696400 | 29.480754 | 0.18 | 0.61 | 29.308966 | 29.598114 | 29.305924 | 0 |
| 1712610000 | 29.301291 | -0.01 | -0.02 | 29.304763 | 29.374756 | 29.153505 | 0 |
| 1712350800 | 29.307774 | 0.2 | 0.69 | 29.015031 | 29.422802 | 29.01182 | 0 |
| 1712264400 | 29.108327 | -0.37 | -1.27 | 29.504116 | 29.879782 | 29.105806 | 0 |
| 1712178000 | 29.482979 | -0.05 | -0.18 | 29.478115 | 29.635259 | 29.294929 | 0 |
| 1712091600 | 29.53623 | -0.11 | -0.38 | 29.747356 | 29.748912 | 29.154146 | 0 |
| 1712005200 | 29.647997 | -0.13 | -0.44 | 29.77608 | 29.776372 | 29.4065 | 0 |
| 1711659600 | 29.78049 | 0.14 | 0.49 | 29.637347 | 29.98034 | 29.529734 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
