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 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 28.97 | 0.33 | 1.15 | 28.51 | 29 | 28.51 | 17479 |
| 1738017600 | 28.64 | -0.43 | -1.48 | 28.92 | 28.92 | 28.39 | 41858 |
| 1737758400 | 29.07 | 0.47 | 1.64 | 28.83 | 29.1 | 28.83 | 31729 |
| 1737672000 | 28.6 | -0.06 | -0.21 | 28.55 | 28.6 | 28.14 | 38198 |
| 1737585600 | 28.66 | 0.17 | 0.60 | 28.89 | 28.92 | 28.5 | 48375 |
| 1737499200 | 28.49 | 0.44 | 1.57 | 28.3 | 28.85 | 28.3 | 34242 |
| 1737412800 | 28.05 | -0.06 | -0.21 | 28 | 28.05 | 27.96 | 14459 |
| 1737153600 | 28.11 | 0.35 | 1.26 | 27.65 | 28.14 | 27.65 | 32957 |
| 1737067200 | 27.76 | -0.05 | -0.18 | 28.01 | 28.25 | 27.76 | 22752 |
| 1736980800 | 27.81 | 0.06 | 0.22 | 28.01 | 28.03 | 27.56 | 26439 |
| 1736894400 | 27.75 | 0.62 | 2.29 | 27.04 | 27.75 | 27.04 | 11063 |
| 1736808000 | 27.13 | -0.6 | -2.16 | 27.39 | 27.39 | 27 | 49822 |
| 1736548800 | 27.73 | -0.1 | -0.36 | 28.06 | 28.18 | 27.6 | 31322 |
| 1736462400 | 27.83 | 0.44 | 1.61 | 27.4 | 27.83 | 27.4 | 23462 |
| 1736376000 | 27.39 | 0.74 | 2.78 | 26.89 | 27.39 | 26.89 | 32148 |
| 1736289600 | 26.65 | 0.45 | 1.72 | 26.8 | 27.12 | 26.54 | 24582 |
| 1736203200 | 26.2 | -0.51 | -1.91 | 26.79 | 26.79 | 26.2 | 52616 |
| 1735944000 | 26.71 | -0.2 | -0.74 | 26.92 | 26.92 | 26.7 | 11989 |
| 1735857600 | 26.91 | 1.29 | 5.04 | 26.24 | 26.95 | 26.24 | 41508 |
| 1735684800 | 25.62 | -0.01 | -0.04 | 25.54 | 25.67 | 25.34 | 14040 |
| 1735598400 | 25.63 | -0.49 | -1.88 | 25.87 | 25.87 | 25.42 | 26716 |
| 1735339200 | 26.12 | -0.04 | -0.15 | 26 | 26.12 | 25.94 | 21567 |
| 1735069200 | 26.16 | 0.03 | 0.11 | 26.24 | 26.24 | 25.98 | 10125 |
| 1734993600 | 26.13 | -0.01 | -0.04 | 25.98 | 26.18 | 25.83 | 17685 |
| 1734734400 | 26.14 | 0.42 | 1.63 | 25.97 | 26.35 | 25.86 | 23329 |
| 1734648000 | 25.72 | -0.23 | -0.89 | 25.91 | 26.19 | 25.64 | 19677 |
| 1734561600 | 25.95 | -1.02 | -3.78 | 26.95 | 26.95 | 25.88 | 47935 |
| 1734475200 | 26.97 | -0.16 | -0.59 | 26.94 | 27.01 | 26.55 | 28339 |
| 1734388800 | 27.13 | -0.25 | -0.91 | 27.3 | 27.3 | 27 | 61830 |
| 1734129600 | 27.38 | -0.7 | -2.49 | 27.89 | 27.89 | 27.3 | 36603 |
| 1734043200 | 28.08 | -0.91 | -3.14 | 28.38 | 28.5 | 28.07 | 13737 |
| 1733956800 | 28.99 | 0.99 | 3.54 | 28.33 | 28.99 | 28.2 | 42999 |
| 1733870400 | 28 | 0.11 | 0.39 | 28.15 | 28.22 | 27.98 | 13026 |
| 1733784000 | 27.89 | 0.77 | 2.84 | 27.99 | 28.36 | 27.85 | 41029 |
| 1733524800 | 27.12 | -0.29 | -1.06 | 27.33 | 27.49 | 27.07 | 22015 |
| 1733438400 | 27.41 | -0.27 | -0.98 | 27.62 | 27.63 | 27.25 | 12704 |
| 1733352000 | 27.68 | -0.1 | -0.36 | 27.82 | 27.9 | 27.6 | 17514 |
| 1733265600 | 27.78 | 0.97 | 3.62 | 26.99 | 27.96 | 26.99 | 42377 |
| 1733179200 | 26.81 | -0.57 | -2.08 | 27.24 | 27.24 | 26.8 | 25237 |
| 1732920000 | 27.38 | -0.27 | -0.98 | 27.52 | 27.52 | 27.19 | 21983 |
| 1732833600 | 27.65 | 0.2 | 0.73 | 27.57 | 27.65 | 27.47 | 8064 |
| 1732747200 | 27.45 | -0.1 | -0.36 | 27.77 | 27.8 | 27.35 | 32995 |
| 1732660800 | 27.55 | 0.25 | 0.92 | 27.49 | 27.58 | 27.27 | 22416 |
| 1732574400 | 27.3 | -0.85 | -3.02 | 27.49 | 27.49 | 27.1 | 56971 |
| 1732315200 | 28.15 | 0.23 | 0.82 | 28.27 | 28.28 | 27.98 | 38334 |
| 1732228800 | 27.92 | 0.26 | 0.94 | 27.99 | 27.99 | 27.58 | 25447 |
| 1732142400 | 27.66 | -0.05 | -0.18 | 27.69 | 27.69 | 27.51 | 27636 |
| 1732056000 | 27.71 | 0.52 | 1.91 | 27.57 | 27.71 | 27.35 | 27885 |
| 1731969600 | 27.19 | 1.08 | 4.14 | 26.84 | 27.4 | 26.84 | 48331 |
| 1731710400 | 26.11 | -0.21 | -0.80 | 26.56 | 26.56 | 26.02 | 37153 |
| 1731624000 | 26.32 | 0.15 | 0.57 | 25.85 | 26.42 | 25.65 | 69118 |
| 1731537600 | 26.17 | -0.28 | -1.06 | 26.76 | 26.9 | 26.11 | 32339 |
| 1731451200 | 26.45 | -0.42 | -1.56 | 26.5 | 26.51 | 26.08 | 59687 |
| 1731364800 | 26.87 | -1.97 | -6.83 | 27.67 | 27.77 | 26.51 | 134465 |
| 1731105600 | 28.84 | -0.26 | -0.89 | 29 | 29 | 28.54 | 24045 |
| 1731019200 | 29.1 | 0.81 | 2.86 | 28.47 | 29.1 | 28.28 | 76969 |
| 1730932800 | 28.29 | -0.62 | -2.14 | 27.78 | 28.45 | 27.54 | 65024 |
| 1730846400 | 28.91 | -0.02 | -0.07 | 29.06 | 29.21 | 28.8 | 26869 |
| 1730760000 | 28.93 | -0.23 | -0.79 | 29.16 | 29.31 | 28.83 | 36937 |
| 1730497200 | 29.16 | -0.33 | -1.12 | 29.66 | 29.87 | 29.15 | 16597 |
| 1730410800 | 29.49 | -1.19 | -3.88 | 29.93 | 29.93 | 29.17 | 53579 |
| 1730324400 | 30.68 | -0.4 | -1.29 | 31.19 | 31.19 | 30.48 | 39752 |
| 1730238000 | 31.08 | 0.53 | 1.73 | 30.82 | 31.08 | 30.58 | 35391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
