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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 29.76 | 0.31 | 1.05 | 29.72 | 29.76 | 29.72 | 2788 |
| 1721077440 | 29.45 | 0.1 | 0.34 | 29.48 | 29.48 | 29.45 | 2513 |
| 1720818000 | 29.35 | 0.16 | 0.55 | 29.25 | 29.44 | 29.25 | 3985 |
| 1720731600 | 29.19 | 0.23 | 0.79 | 28.96 | 29.19 | 28.96 | 3143 |
| 1720645200 | 28.96 | 0.4 | 1.40 | 28.85 | 28.96 | 28.84 | 977 |
| 1720558980 | 28.56 | -0.08 | -0.28 | 28.61 | 28.61 | 28.56 | 1238 |
| 1720472400 | 28.64 | 0.01 | 0.03 | 28.53 | 28.64 | 28.53 | 954 |
| 1720213200 | 28.63 | -0.19 | -0.66 | 28.7 | 28.72 | 28.63 | 4950 |
| 1720126800 | 28.82 | 0.02 | 0.07 | 28.98 | 28.98 | 28.82 | 7364 |
| 1720040400 | 28.8 | 0.38 | 1.34 | 28.72 | 28.8 | 28.72 | 770 |
| 1719954000 | 28.42 | 0.05 | 0.18 | 28.29 | 28.42 | 28.29 | 38431 |
| 1719608580 | 28.37 | -0.03 | -0.11 | 28.37 | 28.37 | 28.37 | 8130 |
| 1719522000 | 28.4 | 0.18 | 0.64 | 28.39 | 28.41 | 28.33 | 3738 |
| 1719435600 | 28.22 | -0.04 | -0.14 | 28.19 | 28.22 | 28.17 | 268 |
| 1719349260 | 28.26 | -0.27 | -0.95 | 28.25 | 28.26 | 28.18 | 591 |
| 1719262800 | 28.53 | 0.4 | 1.42 | 28.18 | 28.53 | 28.18 | 792 |
| 1719003600 | 28.13 | -0.02 | -0.07 | 28.12 | 28.13 | 28.12 | 518 |
| 1718917200 | 28.15 | 0.1 | 0.36 | 28.08 | 28.15 | 28.08 | 4676 |
| 1718830800 | 28.05 | -0.15 | -0.53 | 28.15 | 28.15 | 28.05 | 908 |
| 1718744400 | 28.2 | 0.01 | 0.04 | 28.32 | 28.32 | 28.2 | 4097 |
| 1718658000 | 28.19 | -0.04 | -0.14 | 28.11 | 28.22 | 28.11 | 27981 |
| 1718398920 | 28.23 | -0.08 | -0.28 | 28.1 | 28.23 | 28.1 | 3696 |
| 1718312400 | 28.31 | -0.34 | -1.19 | 28.29 | 28.34 | 28.29 | 1971 |
| 1718226000 | 28.65 | 0.08 | 0.28 | 28.75 | 28.78 | 28.65 | 2009 |
| 1718139600 | 28.57 | -0.24 | -0.83 | 28.52 | 28.57 | 28.52 | 1929 |
| 1718053380 | 28.81 | 0.05 | 0.17 | 28.85 | 28.85 | 28.81 | 5663 |
| 1717794000 | 28.76 | -0.19 | -0.66 | 28.77 | 28.86 | 28.76 | 3014 |
| 1717707660 | 28.95 | 0.07 | 0.24 | 28.96 | 28.98 | 28.89 | 4475 |
| 1717621200 | 28.88 | 0.15 | 0.52 | 28.88 | 28.89 | 28.85 | 4938 |
| 1717534800 | 28.73 | -0.11 | -0.38 | 28.62 | 28.73 | 28.62 | 2022 |
| 1717448400 | 28.84 | -0.11 | -0.38 | 28.85 | 28.85 | 28.76 | 3723 |
| 1717189200 | 28.95 | 0.22 | 0.77 | 28.74 | 28.95 | 28.74 | 1135 |
| 1717102800 | 28.73 | 0.22 | 0.77 | 28.76 | 28.79 | 28.73 | 37650 |
| 1717016400 | 28.51 | -0.47 | -1.62 | 28.56 | 28.57 | 28.51 | 1206 |
| 1716930000 | 28.98 | -0.16 | -0.55 | 29.01 | 29.01 | 28.97 | 1379 |
| 1716843600 | 29.14 | 0.07 | 0.24 | 29.15 | 29.15 | 29.11 | 39162 |
| 1716584400 | 29.07 | 0.12 | 0.41 | 29.1 | 29.1 | 29.07 | 255 |
| 1716498000 | 28.95 | -0.17 | -0.58 | 29.08 | 29.08 | 28.88 | 629 |
| 1716411600 | 29.12 | -0.09 | -0.31 | 29.1 | 29.22 | 29.08 | 2786 |
| 1716325200 | 29.21 | -0.03 | -0.10 | 29.33 | 29.33 | 29.21 | 5709 |
| 1715979600 | 29.24 | 0.21 | 0.72 | 29.23 | 29.24 | 29.18 | 3599 |
| 1715893200 | 29.03 | 0.01 | 0.03 | 29.01 | 29.03 | 29.01 | 2261 |
| 1715806800 | 29.02 | 0.03 | 0.10 | 29.23 | 29.23 | 29.02 | 2149 |
| 1715720400 | 28.99 | -0.02 | -0.07 | 29.05 | 29.05 | 28.94 | 979 |
| 1715634000 | 29.01 | -0.08 | -0.28 | 29.26 | 29.26 | 29 | 7815 |
| 1715374800 | 29.09 | -0.07 | -0.24 | 29.22 | 29.22 | 29.09 | 1401 |
| 1715288400 | 29.16 | 0.15 | 0.52 | 29.21 | 29.21 | 29.15 | 7852 |
| 1715202000 | 29.01 | -0.09 | -0.31 | 28.95 | 29.01 | 28.95 | 1114 |
| 1715115600 | 29.1 | 0.07 | 0.24 | 29.13 | 29.13 | 29.1 | 942 |
| 1715029200 | 29.03 | 0.39 | 1.36 | 28.87 | 29.03 | 28.8 | 1763 |
| 1714770000 | 28.64 | 0.17 | 0.60 | 28.6 | 28.64 | 28.6 | 1334 |
| 1714683600 | 28.47 | 0.09 | 0.32 | 28.39 | 28.53 | 28.39 | 2967 |
| 1714597200 | 28.38 | 0.02 | 0.07 | 28.23 | 28.38 | 28.23 | 1663 |
| 1714510800 | 28.36 | -0.32 | -1.12 | 28.46 | 28.48 | 28.35 | 4114 |
| 1714424400 | 28.68 | 0.03 | 0.10 | 28.72 | 28.72 | 28.59 | 3305 |
| 1714165200 | 28.65 | 0.08 | 0.28 | 28.6 | 28.66 | 28.6 | 4334 |
| 1714078800 | 28.57 | 0.02 | 0.07 | 28.33 | 28.58 | 28.33 | 19834 |
| 1713992400 | 28.55 | -0.2 | -0.70 | 28.59 | 28.59 | 28.55 | 655 |
| 1713906000 | 28.75 | 0.17 | 0.59 | 28.78 | 28.79 | 28.75 | 183411 |
| 1713819600 | 28.58 | 0.13 | 0.46 | 28.46 | 28.58 | 28.46 | 884 |
| 1713560400 | 28.45 | 0.17 | 0.60 | 28.44 | 28.47 | 28.44 | 1324 |
| 1713474000 | 28.28 | -0.02 | -0.07 | 28.26 | 28.28 | 28.19 | 693 |
| 1713387600 | 28.3 | 0.04 | 0.14 | 28.18 | 28.3 | 28.18 | 642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
