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 |
|---|---|---|---|---|---|---|---|
| 1721854800 | 29.692379 | -0.91 | -2.98 | 30.583945 | 30.584243 | 29.670762 | 0 |
| 1721768400 | 30.604141 | -0.16 | -0.50 | 30.706251 | 30.807816 | 30.585281 | 0 |
| 1721682000 | 30.759443 | 0.42 | 1.40 | 30.380419 | 30.779653 | 30.379311 | 0 |
| 1721422800 | 30.335777 | -0.45 | -1.47 | 30.628366 | 30.651216 | 30.30697 | 0 |
| 1721336400 | 30.787685 | -0.29 | -0.94 | 31.025759 | 31.207526 | 30.646474 | 0 |
| 1721250000 | 31.078773 | -0.77 | -2.40 | 31.862525 | 31.8671 | 31.077317 | 0 |
| 1721163600 | 31.844264 | -0 | -0.01 | 31.791628 | 31.947608 | 31.667628 | 0 |
| 1721077200 | 31.846872 | 0.07 | 0.22 | 31.761124 | 32.069823 | 31.74275 | 0 |
| 1720818000 | 31.777011 | 0.19 | 0.61 | 31.559856 | 31.993477 | 31.558163 | 0 |
| 1720731600 | 31.585719 | -0.17 | -0.53 | 31.844061 | 32.002429 | 31.492333 | 0 |
| 1720645200 | 31.755304 | 0.26 | 0.81 | 31.511218 | 31.769818 | 31.498138 | 0 |
| 1720558800 | 31.500208 | 0.03 | 0.10 | 31.553735 | 31.647423 | 31.403111 | 0 |
| 1720472400 | 31.468543 | 0.27 | 0.86 | 31.226478 | 31.487195 | 31.219793 | 0 |
| 1720213200 | 31.201544 | 0.45 | 1.48 | 30.88773 | 31.214708 | 30.882739 | 0 |
| 1720040400 | 30.746657 | 0.21 | 0.69 | 30.643396 | 30.789372 | 30.626945 | 0 |
| 1719954000 | 30.537403 | 0.15 | 0.48 | 30.314152 | 30.53886 | 30.224619 | 0 |
| 1719867600 | 30.391183 | -0.11 | -0.35 | 30.480213 | 30.482526 | 30.136999 | 0 |
| 1719608400 | 30.49849 | 0 | 0.01 | 30.538963 | 30.840533 | 30.481869 | 0 |
| 1719522000 | 30.494189 | 0.09 | 0.29 | 30.33836 | 30.51006 | 30.337591 | 0 |
| 1719435600 | 30.406031 | 0.09 | 0.28 | 30.379131 | 30.42028 | 30.303234 | 0 |
| 1719349200 | 30.319927 | 0.25 | 0.83 | 30.083119 | 30.333358 | 30.073237 | 0 |
| 1719262800 | 30.07034 | -0.37 | -1.21 | 30.396442 | 30.401089 | 30.063997 | 0 |
| 1719003600 | 30.437702 | -0.11 | -0.37 | 30.429401 | 30.45356 | 30.226593 | 0 |
| 1718917200 | 30.549708 | -0.03 | -0.09 | 30.655148 | 30.873239 | 30.434334 | 0 |
| 1718744400 | 30.577001 | 0.08 | 0.26 | 30.502666 | 30.664136 | 30.500741 | 0 |
| 1718658000 | 30.496637 | 0.2 | 0.65 | 30.276597 | 30.606512 | 30.137755 | 0 |
| 1718398800 | 30.298964 | 0.13 | 0.42 | 30.163623 | 30.303887 | 30.15733 | 0 |
| 1718312400 | 30.173236 | 0.07 | 0.24 | 30.187822 | 30.296038 | 30.086309 | 0 |
| 1718226000 | 30.102277 | 0.38 | 1.27 | 29.784491 | 30.272975 | 29.7812 | 0 |
| 1718139600 | 29.723818 | 0.04 | 0.15 | 29.627045 | 29.732451 | 29.468204 | 0 |
| 1718053200 | 29.679234 | -0.08 | -0.28 | 29.666592 | 29.724409 | 29.47959 | 0 |
| 1717794000 | 29.761386 | -0.13 | -0.42 | 29.814 | 29.885286 | 29.674197 | 0 |
| 1717707600 | 29.887119 | 0.03 | 0.10 | 29.907069 | 29.966804 | 29.817056 | 0 |
| 1717621200 | 29.858122 | 0.57 | 1.94 | 29.366425 | 29.860345 | 29.365856 | 0 |
| 1717534800 | 29.288593 | 0.05 | 0.16 | 29.278186 | 29.330236 | 29.151757 | 0 |
| 1717448400 | 29.241198 | 0.23 | 0.80 | 29.157402 | 29.452419 | 29.012182 | 0 |
| 1717189200 | 29.009005 | 0 | 0.00 | 28.950092 | 29.098138 | 28.580215 | 0 |
| 1717102800 | 29.008482 | -0.37 | -1.25 | 29.330156 | 29.332897 | 28.940019 | 0 |
| 1717016400 | 29.376703 | -0.34 | -1.14 | 29.610048 | 29.610048 | 29.314515 | 0 |
| 1716930000 | 29.71688 | 0.17 | 0.58 | 29.547495 | 1050000 | 0.3 | 0 |
| 1716584400 | 29.546536 | 0.19 | 0.63 | 29.273987 | 29.581489 | 29.268712 | 0 |
| 1716498000 | 29.361111 | -0.32 | -1.08 | 29.556905 | 29.90476 | 29.262586 | 0 |
| 1716411600 | 29.681358 | -0.04 | -0.14 | 29.710484 | 29.791123 | 29.566242 | 0 |
| 1716325200 | 29.723579 | -0.18 | -0.60 | 29.803847 | 29.806792 | 29.639022 | 0 |
| 1716238800 | 29.902859 | 0.18 | 0.61 | 29.725945 | 29.939165 | 29.719091 | 0 |
| 1715979600 | 29.72014 | -0.02 | -0.05 | 29.754522 | 29.815535 | 29.597146 | 0 |
| 1715893200 | 29.735975 | 0 | 0.02 | 29.772679 | 29.865804 | 29.713605 | 0 |
| 1715806800 | 29.731252 | 0.56 | 1.91 | 29.225212 | 29.731252 | 29.219127 | 0 |
| 1715720400 | 29.175088 | 0.27 | 0.94 | 28.956331 | 29.201696 | 28.95369 | 0 |
| 1715634000 | 28.902238 | 0.06 | 0.21 | 28.84802 | 28.966482 | 28.831181 | 0 |
| 1715374800 | 28.84055 | -0.03 | -0.09 | 28.935387 | 29.068956 | 28.788579 | 0 |
| 1715288400 | 28.867114 | 0.05 | 0.17 | 28.845148 | 28.924285 | 28.724462 | 0 |
| 1715202000 | 28.816748 | -0.19 | -0.65 | 28.955867 | 28.957345 | 28.74702 | 0 |
| 1715115600 | 29.005863 | 0.13 | 0.44 | 28.968797 | 29.140873 | 28.968074 | 0 |
| 1715029200 | 28.878016 | 0.37 | 1.29 | 28.544754 | 28.878316 | 28.536009 | 0 |
| 1714770000 | 28.511408 | 0.54 | 1.91 | 28.111704 | 28.570597 | 28.098371 | 0 |
| 1714683600 | 27.975719 | 0.42 | 1.52 | 27.680334 | 27.985014 | 27.589358 | 0 |
| 1714597200 | 27.55619 | -0.09 | -0.32 | 27.645864 | 28.006105 | 27.455603 | 0 |
| 1714510800 | 27.643428 | -0.39 | -1.38 | 28.016449 | 28.041132 | 27.642017 | 0 |
| 1714424400 | 28.030204 | 0.09 | 0.32 | 28.01485 | 28.086218 | 27.898635 | 0 |
| 1714165200 | 27.940759 | 0.57 | 2.09 | 27.43761 | 28.030986 | 27.433918 | 0 |
| 1714078800 | 27.368207 | -0.24 | -0.87 | 27.45489 | 27.463938 | 26.912729 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
