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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 28.7609 | 0.31 | 1.10 | 28.5605 | 28.7609 | 28.5605 | 70 |
| 1721406600 | 28.4472 | -0.22 | -0.77 | 28.5013 | 28.5013 | 28.4472 | 14 |
| 1721320200 | 28.6685 | -0.16 | -0.56 | 28.7251 | 28.7251 | 28.5623 | 239 |
| 1721233800 | 28.8288 | 0.06 | 0.20 | 28.8288 | 28.8288 | 28.8288 | 0 |
| 1721147400 | 28.7722 | -0.13 | -0.46 | 28.7722 | 28.7722 | 28.7722 | 0 |
| 1721061000 | 28.9044 | -0.28 | -0.97 | 28.9792 | 28.9792 | 28.9044 | 73 |
| 1720801800 | 29.1883 | 0.23 | 0.81 | 28.9755 | 29.1883 | 28.9755 | 5 |
| 1720715400 | 28.9541 | 0.24 | 0.82 | 28.9541 | 28.9541 | 28.9541 | 0 |
| 1720629000 | 28.7189 | 0.13 | 0.47 | 28.7189 | 28.7189 | 28.7189 | 0 |
| 1720542600 | 28.5841 | 0.02 | 0.06 | 28.5841 | 28.5841 | 28.5841 | 0 |
| 1720456200 | 28.5658 | -0.1 | -0.36 | 28.5183 | 28.5658 | 28.5183 | 4 |
| 1720197000 | 28.6677 | -0.06 | -0.21 | 28.6677 | 28.6677 | 28.6677 | 0 |
| 1720110600 | 28.7271 | 0.29 | 1.01 | 28.7271 | 28.7271 | 28.7271 | 0 |
| 1720024200 | 28.4398 | 0.27 | 0.97 | 28.4398 | 28.4398 | 28.4398 | 0 |
| 1719937800 | 28.1658 | -0.04 | -0.15 | 28.1038 | 28.1658 | 28.1038 | 306 |
| 1719851400 | 28.2093 | -0.21 | -0.74 | 28.2093 | 28.2093 | 28.2093 | 0 |
| 1719592200 | 28.4194 | -0.04 | -0.14 | 28.4305 | 28.4305 | 28.4194 | 32 |
| 1719505800 | 28.4599 | -0.32 | -1.10 | 28.4599 | 28.4599 | 28.4599 | 0 |
| 1719419400 | 28.7762 | 0.37 | 1.31 | 28.6803 | 28.7762 | 28.6803 | 103 |
| 1719333000 | 28.4034 | 0.03 | 0.09 | 28.4034 | 28.4034 | 28.4034 | 0 |
| 1719246600 | 28.3781 | -0.05 | -0.18 | 28.3781 | 28.3781 | 28.3781 | 0 |
| 1718987400 | 28.4297 | -0.19 | -0.67 | 28.4271 | 28.4297 | 28.4271 | 203 |
| 1718901000 | 28.6209 | -0.13 | -0.46 | 28.6492 | 28.6492 | 28.6209 | 94 |
| 1718814600 | 28.754 | 0.17 | 0.58 | 28.7654 | 28.7654 | 28.754 | 192 |
| 1718728200 | 28.5875 | 0.11 | 0.37 | 28.6056 | 28.6056 | 28.511 | 822 |
| 1718641800 | 28.4812 | -0.06 | -0.22 | 28.5961 | 28.5961 | 28.4812 | 269 |
| 1718382600 | 28.543 | 0.11 | 0.38 | 28.579 | 28.579 | 28.543 | 70 |
| 1718296200 | 28.4354 | -0.03 | -0.09 | 28.4354 | 28.4354 | 28.4354 | 0 |
| 1718209800 | 28.4616 | -0.1 | -0.36 | 28.4616 | 28.4616 | 28.4616 | 0 |
| 1718123400 | 28.5658 | 0.02 | 0.05 | 28.5664 | 28.5664 | 28.5658 | 203 |
| 1718037000 | 28.5505 | 0.12 | 0.44 | 28.5505 | 28.5505 | 28.5505 | 0 |
| 1717777800 | 28.4265 | -0.04 | -0.13 | 28.473 | 28.473 | 28.4265 | 203 |
| 1717691400 | 28.4639 | 0.06 | 0.20 | 28.4411 | 28.4639 | 28.4411 | 49 |
| 1717605000 | 28.4066 | 0.39 | 1.40 | 28.377 | 28.4066 | 28.377 | 273 |
| 1717518600 | 28.0141 | -0.41 | -1.43 | 27.9957 | 28.0141 | 27.9618 | 180 |
| 1717432200 | 28.4212 | 0.27 | 0.95 | 28.4436 | 28.4436 | 28.4212 | 273 |
| 1717173000 | 28.1542 | -0.23 | -0.82 | 28.1542 | 28.1542 | 28.1542 | 0 |
| 1717086600 | 28.3862 | 0.06 | 0.23 | 28.1921 | 28.3862 | 28.1921 | 6 |
| 1717000200 | 28.3214 | -0.45 | -1.58 | 28.3936 | 28.3936 | 28.3214 | 393 |
| 1716913800 | 28.7762 | -0.1 | -0.35 | 28.7762 | 28.7762 | 28.7762 | 0 |
| 1716827400 | 28.8778 | 0.23 | 0.81 | 28.8778 | 28.8778 | 28.8778 | 0 |
| 1716568200 | 28.6465 | -0.39 | -1.34 | 28.6465 | 28.6465 | 28.6465 | 0 |
| 1716481800 | 29.0348 | -0.27 | -0.92 | 29.0348 | 29.0348 | 29.0348 | 0 |
| 1716395400 | 29.3037 | 0.09 | 0.30 | 29.3037 | 29.3037 | 29.3037 | 0 |
| 1716309000 | 29.2171 | -0.32 | -1.07 | 29.2557 | 29.2557 | 29.2171 | 150 |
| 1716222600 | 29.5321 | -0.03 | -0.10 | 29.5321 | 29.5321 | 29.5321 | 0 |
| 1715963400 | 29.561 | 0.36 | 1.24 | 29.4245 | 29.561 | 29.4245 | 1 |
| 1715877000 | 29.1976 | 0.18 | 0.62 | 29.1976 | 29.1976 | 29.1976 | 0 |
| 1715790600 | 29.0173 | -0.26 | -0.88 | 29.1121 | 29.1121 | 29.0173 | 360 |
| 1715704200 | 29.274 | 0.23 | 0.78 | 29.274 | 29.274 | 29.274 | 125 |
| 1715617800 | 29.0461 | 0.06 | 0.20 | 29.0461 | 29.0461 | 29.0461 | 0 |
| 1715358600 | 28.9889 | 0.02 | 0.08 | 29.0071 | 29.0071 | 28.9889 | 203 |
| 1715272200 | 28.9652 | 0.11 | 0.39 | 28.9437 | 28.9652 | 28.9437 | 50 |
| 1715185800 | 28.8514 | -0.02 | -0.08 | 28.8514 | 28.8514 | 28.8514 | 0 |
| 1715099400 | 28.8735 | -0.14 | -0.49 | 28.9088 | 28.9088 | 28.8735 | 203 |
| 1715013000 | 29.0156 | 0.22 | 0.77 | 29.0156 | 29.0156 | 29.0156 | 0 |
| 1714753800 | 28.7937 | 0.32 | 1.14 | 28.7443 | 28.7937 | 28.7443 | 332 |
| 1714667400 | 28.4698 | 0.24 | 0.84 | 28.4227 | 28.555 | 28.4227 | 273 |
| 1714494600 | 28.2332 | 0.04 | 0.13 | 28.3743 | 28.3743 | 28.2332 | 203 |
| 1714408200 | 28.1953 | 0.15 | 0.53 | 28.2034 | 28.2034 | 28.1953 | 85 |
| 1714149000 | 28.0462 | 0.5 | 1.80 | 28.0873 | 28.0873 | 28.0462 | 81 |
| 1714062600 | 27.5501 | -0.21 | -0.77 | 27.6862 | 27.6862 | 27.5006 | 1004 |
| 1713976200 | 27.7642 | 0.35 | 1.26 | 27.767 | 27.767 | 27.7642 | 76 |
| 1713889800 | 27.418 | 0.41 | 1.50 | 27.418 | 27.418 | 27.418 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
