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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 28.22 | 0.28 | 1.00 | 28.07 | 28.22 | 28.07 | 2902 |
| 1737067200 | 27.94 | 0.07 | 0.25 | 27.88 | 27.96 | 27.84 | 8000 |
| 1736980800 | 27.87 | 0.27 | 0.98 | 27.83 | 27.92 | 27.79 | 4500 |
| 1736894400 | 27.6 | 0.02 | 0.07 | 27.62 | 27.64 | 27.54 | 1200 |
| 1736808000 | 27.58 | -0.22 | -0.79 | 27.64 | 27.65 | 27.57 | 5800 |
| 1736548800 | 27.8 | -0.38 | -1.35 | 28.15 | 28.15 | 27.75 | 2214 |
| 1736462400 | 28.18 | 0.01 | 0.04 | 28.18 | 28.18 | 28.18 | 300 |
| 1736376000 | 28.17 | 0.19 | 0.68 | 28.01 | 28.17 | 28.01 | 2500 |
| 1736289600 | 27.98 | -0.06 | -0.21 | 28.28 | 28.28 | 27.89 | 18925 |
| 1736203200 | 28.04 | -0.05 | -0.18 | 28.33 | 28.33 | 28.01 | 7475 |
| 1735944000 | 28.09 | 0.18 | 0.64 | 28.01 | 28.14 | 28 | 2400 |
| 1735857600 | 27.91 | 0.16 | 0.58 | 27.95 | 28.05 | 27.85 | 2700 |
| 1735684800 | 27.75 | -0.09 | -0.32 | 27.79 | 27.79 | 27.71 | 1200 |
| 1735598400 | 27.84 | -0.06 | -0.22 | 27.84 | 27.86 | 27.66 | 2600 |
| 1735339200 | 27.9 | -0.09 | -0.32 | 27.98 | 28.04 | 27.9 | 8300 |
| 1735069200 | 27.99 | 0.05 | 0.18 | 27.89 | 28.02 | 27.89 | 14700 |
| 1734993600 | 27.94 | 0.17 | 0.61 | 27.73 | 27.94 | 27.69 | 11900 |
| 1734734400 | 27.77 | 0.21 | 0.76 | 27.51 | 27.91 | 27.51 | 3150 |
| 1734648000 | 27.56 | -0.2 | -0.72 | 27.84 | 27.84 | 27.56 | 13400 |
| 1734561600 | 27.76 | -0.64 | -2.25 | 28.33 | 28.33 | 27.71 | 20700 |
| 1734475200 | 28.4 | -0.01 | -0.04 | 28.22 | 28.4 | 28.22 | 600 |
| 1734388800 | 28.41 | -0.11 | -0.39 | 28.49 | 28.49 | 28.39 | 3600 |
| 1734129600 | 28.52 | -0.15 | -0.52 | 28.58 | 28.58 | 28.48 | 1900 |
| 1734043200 | 28.67 | -0.26 | -0.90 | 28.78 | 28.78 | 28.64 | 27870 |
| 1733956800 | 28.93 | 0.17 | 0.59 | 28.86 | 28.96 | 28.84 | 20500 |
| 1733870400 | 28.76 | -0.14 | -0.48 | 28.81 | 28.82 | 28.76 | 779 |
| 1733784000 | 28.9 | -0.07 | -0.24 | 29.09 | 29.09 | 28.9 | 6600 |
| 1733524800 | 28.97 | 0.05 | 0.17 | 29.1 | 29.1 | 28.96 | 4100 |
| 1733438400 | 28.92 | 0.02 | 0.07 | 28.88 | 29.01 | 28.86 | 5200 |
| 1733352000 | 28.9 | 0 | 0.00 | 29.02 | 29.02 | 28.89 | 1925 |
| 1733265600 | 28.9 | 0.02 | 0.07 | 28.88 | 28.9 | 28.88 | 800 |
| 1733179200 | 28.88 | -0.01 | -0.03 | 28.88 | 28.88 | 28.75 | 3400 |
| 1732920000 | 28.89 | 0.1 | 0.35 | 28.92 | 28.94 | 28.89 | 1924 |
| 1732833600 | 28.79 | 0.04 | 0.14 | 28.8 | 28.8 | 28.79 | 200 |
| 1732747200 | 28.75 | 0.13 | 0.45 | 28.73 | 28.76 | 28.71 | 1500 |
| 1732660800 | 28.62 | 0.01 | 0.03 | 28.57 | 28.64 | 28.47 | 5500 |
| 1732574400 | 28.61 | -0.01 | -0.03 | 28.72 | 28.76 | 28.61 | 3200 |
| 1732315200 | 28.62 | 0.05 | 0.18 | 28.64 | 28.64 | 28.59 | 1700 |
| 1732228800 | 28.57 | 0.49 | 1.75 | 28.16 | 28.57 | 28.16 | 1900 |
| 1732142400 | 28.08 | -0.07 | -0.25 | 28.08 | 28.1 | 28.02 | 1400 |
| 1732056000 | 28.15 | 0.04 | 0.14 | 27.96 | 28.15 | 27.88 | 2500 |
| 1731969600 | 28.11 | 0.06 | 0.21 | 28.12 | 28.22 | 28.09 | 3288 |
| 1731710400 | 28.05 | -0.19 | -0.67 | 28.07 | 28.09 | 27.99 | 12300 |
| 1731624000 | 28.24 | 0.02 | 0.07 | 28.3 | 28.36 | 28.24 | 2600 |
| 1731537600 | 28.22 | 0.1 | 0.36 | 28.12 | 28.22 | 28.1 | 1512 |
| 1731451200 | 28.12 | 0.24 | 0.86 | 28.15 | 28.16 | 28.04 | 800 |
| 1731364800 | 27.88 | 0.09 | 0.32 | 27.98 | 27.99 | 27.88 | 300 |
| 1731105600 | 27.79 | -0.07 | -0.25 | 27.75 | 27.8 | 27.72 | 4500 |
| 1731019200 | 27.86 | 0.2 | 0.72 | 27.75 | 27.88 | 27.75 | 1139 |
| 1730932800 | 27.66 | 0.31 | 1.13 | 27.44 | 27.66 | 27.31 | 800 |
| 1730846400 | 27.35 | 0.15 | 0.55 | 27.3 | 27.35 | 27.3 | 413 |
| 1730760000 | 27.2 | 0.02 | 0.07 | 27.2 | 27.2 | 27.09 | 9500 |
| 1730497200 | 27.18 | 0.07 | 0.26 | 27.27 | 27.3 | 27.14 | 6900 |
| 1730410800 | 27.11 | -0.37 | -1.35 | 27.4 | 27.4 | 27.11 | 3300 |
| 1730324400 | 27.48 | -0.06 | -0.22 | 27.48 | 27.48 | 27.48 | 100 |
| 1730238000 | 27.54 | -0.04 | -0.15 | 27.57 | 27.57 | 27.45 | 7600 |
| 1730151600 | 27.58 | 0.16 | 0.58 | 27.39 | 27.6 | 27.39 | 11300 |
| 1729892400 | 27.42 | -0.11 | -0.40 | 27.59 | 27.59 | 27.41 | 1500 |
| 1729806000 | 27.53 | -0.02 | -0.07 | 27.5 | 27.59 | 27.5 | 1800 |
| 1729719600 | 27.55 | -0.15 | -0.54 | 27.6 | 27.6 | 27.46 | 1004 |
| 1729633200 | 27.7 | -0.01 | -0.04 | 27.62 | 27.7 | 27.56 | 1700 |
| 1729546800 | 27.71 | -0.12 | -0.43 | 27.88 | 27.92 | 27.68 | 7200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
