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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917600 | 29.35 | 0.3 | 1.03 | 29.23 | 29.35 | 29.23 | 1119 |
| 1732831200 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1732744800 | 29.05 | 0.24 | 0.83 | 28.92 | 29.09 | 28.92 | 4726 |
| 1732658400 | 28.81 | -0.34 | -1.17 | 29.12 | 29.12 | 28.75 | 10216 |
| 1732572000 | 29.15 | -0.18 | -0.61 | 29.27 | 29.34 | 29.13 | 5357 |
| 1732312800 | 29.33 | 0.71 | 2.48 | 28.64 | 29.33 | 28.6 | 14034 |
| 1732226460 | 28.62 | 0.49 | 1.74 | 28.39 | 28.7 | 28.29 | 14808 |
| 1732140000 | 28.13 | -0.04 | -0.14 | 28.13 | 28.25 | 27.88 | 9140 |
| 1732053600 | 28.17 | -0.58 | -2.02 | 28.51 | 28.64 | 28.15 | 19539 |
| 1731967200 | 28.75 | 0.54 | 1.91 | 28.11 | 28.75 | 28.08 | 5006 |
| 1731708000 | 28.21 | -0.22 | -0.77 | 28.35 | 28.64 | 28.14 | 6661 |
| 1731621600 | 28.43 | -0.17 | -0.59 | 28.46 | 28.58 | 28.43 | 12360 |
| 1731535200 | 28.6 | 0.3 | 1.06 | 27.79 | 28.6 | 27.56 | 25949 |
| 1731448800 | 28.3 | -0.42 | -1.46 | 28.72 | 28.72 | 28.21 | 6346 |
| 1731362400 | 28.72 | 0.8 | 2.87 | 28.4 | 29.01 | 28.4 | 19327 |
| 1731103200 | 27.92 | 0.47 | 1.71 | 27.53 | 27.93 | 27.52 | 10462 |
| 1731016800 | 27.45 | -0.03 | -0.11 | 27.48 | 27.59 | 27.45 | 4468 |
| 1730930400 | 27.48 | -0.28 | -1.01 | 28.1 | 28.1 | 27.29 | 11900 |
| 1730844000 | 27.76 | 0 | 0.00 | 27.85 | 27.85 | 27.6 | 9768 |
| 1730757600 | 27.76 | -0.58 | -2.05 | 28.14 | 28.14 | 27.76 | 2133 |
| 1730494800 | 28.34 | 0.4 | 1.43 | 28.07 | 28.57 | 27.95 | 11008 |
| 1730408400 | 27.94 | 0.09 | 0.32 | 27.92 | 28.32 | 27.33 | 73088 |
| 1730322240 | 27.85 | -0.07 | -0.25 | 27.86 | 27.9 | 27.85 | 6005 |
| 1730235600 | 27.92 | -0.16 | -0.57 | 28.04 | 28.05 | 27.63 | 7492 |
| 1730149200 | 28.08 | 0.18 | 0.65 | 27.95 | 28.36 | 27.95 | 14258 |
| 1729890000 | 27.9 | 0.05 | 0.18 | 27.7 | 28 | 27.69 | 3302 |
| 1729803600 | 27.85 | -0.14 | -0.50 | 28.14 | 28.45 | 27.83 | 7938 |
| 1729717200 | 27.99 | 0.23 | 0.83 | 26.79 | 27.99 | 26.79 | 15961 |
| 1729630800 | 27.76 | 0.11 | 0.40 | 27.5 | 27.77 | 27.5 | 3313 |
| 1729544400 | 27.65 | -0.08 | -0.29 | 27.71 | 27.77 | 27.5 | 3586 |
| 1729285200 | 27.73 | 0.42 | 1.54 | 27.42 | 27.73 | 27.34 | 3762 |
| 1729198980 | 27.31 | -0.04 | -0.15 | 27.3 | 27.45 | 27.17 | 4632 |
| 1729112400 | 27.35 | 0.1 | 0.37 | 27.48 | 27.48 | 27.06 | 27622 |
| 1729026000 | 27.25 | -0.17 | -0.62 | 27.21 | 27.45 | 27.18 | 9255 |
| 1728680400 | 27.42 | 0.47 | 1.74 | 27.01 | 27.45 | 27.01 | 6722 |
| 1728594000 | 26.95 | -0.57 | -2.07 | 27.17 | 27.18 | 26.9 | 12165 |
| 1728507600 | 27.52 | -0.1 | -0.36 | 27.43 | 27.57 | 27.43 | 6122 |
| 1728421200 | 27.62 | 0.05 | 0.18 | 27.67 | 27.67 | 27.51 | 4200 |
| 1728334800 | 27.57 | -0.14 | -0.51 | 27.6 | 27.64 | 27.34 | 4027 |
| 1728075600 | 27.71 | 0.26 | 0.95 | 27.57 | 27.71 | 27.3 | 11225 |
| 1727989200 | 27.45 | -0.23 | -0.83 | 27.4 | 27.59 | 27.38 | 9932 |
| 1727902800 | 27.68 | -0.24 | -0.86 | 27.63 | 27.73 | 27.53 | 6634 |
| 1727816400 | 27.92 | 0.01 | 0.04 | 27.78 | 27.96 | 27.7 | 15141 |
| 1727730000 | 27.91 | -0.04 | -0.14 | 27.81 | 27.95 | 27.67 | 4303 |
| 1727470800 | 27.95 | -0.03 | -0.11 | 28.08 | 28.09 | 27.89 | 66303 |
| 1727384400 | 27.98 | 0.59 | 2.15 | 28.25 | 28.31 | 27.84 | 33186 |
| 1727298000 | 27.39 | 0.3 | 1.11 | 27.08 | 27.5 | 27.07 | 3596 |
| 1727211600 | 27.09 | -0.25 | -0.91 | 27.27 | 27.4 | 27.09 | 9790 |
| 1727125200 | 27.34 | -0.17 | -0.62 | 27.44 | 27.5 | 27.08 | 43312 |
| 1726866000 | 27.51 | -0.24 | -0.86 | 27.64 | 27.81 | 27.35 | 12738 |
| 1726779600 | 27.75 | 0.19 | 0.69 | 28.18 | 28.18 | 27.69 | 16957 |
| 1726693440 | 27.56 | -0.1 | -0.36 | 27.83 | 27.96 | 27.53 | 16317 |
| 1726606800 | 27.66 | 0.01 | 0.04 | 27.5 | 27.66 | 27.35 | 17756 |
| 1726520400 | 27.65 | -0.69 | -2.43 | 28.12 | 28.22 | 27.54 | 31082 |
| 1726261200 | 28.34 | -0.13 | -0.46 | 28.34 | 28.5 | 28.26 | 14055 |
| 1726174800 | 28.47 | 0.28 | 0.99 | 28.22 | 28.47 | 27.94 | 28792 |
| 1726088400 | 28.19 | 1.39 | 5.19 | 26.91 | 28.19 | 26.91 | 17477 |
| 1726002000 | 26.8 | 0.34 | 1.28 | 26.47 | 26.8 | 26.19 | 14470 |
| 1725915600 | 26.46 | 0.29 | 1.11 | 26.1 | 26.47 | 26.05 | 14683 |
| 1725656400 | 26.17 | -0.1 | -0.38 | 26.23 | 26.35 | 25.92 | 30503 |
| 1725570000 | 26.27 | -0.22 | -0.83 | 26.41 | 26.68 | 26.23 | 11142 |
| 1725483600 | 26.49 | -0.23 | -0.86 | 26.89 | 26.89 | 26.4 | 17947 |
| 1725397200 | 26.72 | -0.41 | -1.51 | 26.99 | 27.1 | 26.72 | 22557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
