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 |
|---|---|---|---|---|---|---|---|
| 1743198000 | 29.03 | -0.34 | -1.16 | 29.02 | 29.03 | 28.94 | 1602 |
| 1743111600 | 29.37 | 0.02 | 0.07 | 29.3 | 29.43 | 29.3 | 1624 |
| 1743025200 | 29.35 | -0.21 | -0.71 | 29.35 | 29.35 | 29.35 | 0 |
| 1742938800 | 29.56 | 0.14 | 0.48 | 29.51 | 29.56 | 29.51 | 300 |
| 1742852400 | 29.42 | 0.3 | 1.03 | 29.42 | 29.42 | 29.42 | 0 |
| 1742593200 | 29.12 | 0.01 | 0.03 | 29.12 | 29.12 | 29.12 | 0 |
| 1742506800 | 29.11 | -0.11 | -0.38 | 29.16 | 29.18 | 29.11 | 400 |
| 1742420400 | 29.22 | 0.25 | 0.86 | 29.22 | 29.22 | 29.22 | 35 |
| 1742334000 | 28.97 | 0.01 | 0.03 | 28.98 | 28.98 | 28.97 | 400 |
| 1742247600 | 28.96 | 0.28 | 0.98 | 28.96 | 28.96 | 28.96 | 20 |
| 1741988400 | 28.68 | 0.59 | 2.10 | 28.49 | 28.68 | 28.49 | 6500 |
| 1741902000 | 28.09 | -0.16 | -0.57 | 28.09 | 28.09 | 28.09 | 10 |
| 1741815600 | 28.25 | 0.11 | 0.39 | 28.25 | 28.3 | 28.25 | 456 |
| 1741729200 | 28.14 | -0.15 | -0.53 | 27.96 | 28.23 | 27.95 | 4302 |
| 1741642800 | 28.29 | -0.67 | -2.31 | 28.24 | 28.29 | 28.24 | 245 |
| 1741387200 | 28.96 | 0.16 | 0.56 | 28.92 | 28.96 | 28.92 | 113 |
| 1741300800 | 28.8 | -0.41 | -1.40 | 28.84 | 28.84 | 28.8 | 200 |
| 1741214400 | 29.21 | 0.21 | 0.72 | 29.21 | 29.22 | 29.21 | 700 |
| 1741128000 | 29 | -0.59 | -1.99 | 28.85 | 29.24 | 28.85 | 4580 |
| 1741041600 | 29.59 | -0.01 | -0.03 | 29.59 | 29.59 | 29.59 | 1 |
| 1740782400 | 29.6 | 0.16 | 0.54 | 29.46 | 29.6 | 29.35 | 500 |
| 1740696000 | 29.44 | 0.12 | 0.41 | 29.5 | 29.5 | 29.44 | 1354 |
| 1740609600 | 29.32 | 0.19 | 0.65 | 29.52 | 29.53 | 29.31 | 4330 |
| 1740523200 | 29.13 | 0.2 | 0.69 | 29.05 | 29.22 | 28.95 | 500 |
| 1740436800 | 28.93 | 0.06 | 0.21 | 28.93 | 28.93 | 28.79 | 703 |
| 1740177600 | 28.87 | -0.25 | -0.86 | 29.14 | 29.14 | 28.87 | 601 |
| 1740091200 | 29.12 | -0.24 | -0.82 | 29.12 | 29.12 | 29.12 | 100 |
| 1740004800 | 29.36 | -0.05 | -0.17 | 29.36 | 29.36 | 29.36 | 0 |
| 1739918400 | 29.41 | 0.25 | 0.86 | 29.25 | 29.41 | 29.25 | 495 |
| 1739572800 | 29.16 | 0.12 | 0.41 | 29.16 | 29.16 | 29.16 | 152 |
| 1739486400 | 29.04 | 0.02 | 0.07 | 29.26 | 29.26 | 28.94 | 721 |
| 1739400000 | 29.02 | -0.03 | -0.10 | 28.9 | 29.02 | 28.85 | 2500 |
| 1739313600 | 29.05 | 0.07 | 0.24 | 28.82 | 29.05 | 28.82 | 500 |
| 1739227200 | 28.98 | -0.1 | -0.34 | 29.08 | 29.08 | 28.98 | 1055 |
| 1738968000 | 29.08 | -0.14 | -0.48 | 29.09 | 29.09 | 29.08 | 201 |
| 1738881600 | 29.22 | 0.25 | 0.86 | 29.22 | 29.22 | 29.22 | 2 |
| 1738795200 | 28.97 | 0.16 | 0.56 | 28.82 | 28.97 | 28.82 | 180 |
| 1738708800 | 28.81 | -0.11 | -0.38 | 28.8 | 28.81 | 28.8 | 300 |
| 1738622400 | 28.92 | -0.18 | -0.62 | 29 | 29 | 28.92 | 100 |
| 1738363200 | 29.1 | -0.22 | -0.75 | 29.15 | 29.15 | 29.1 | 200 |
| 1738276800 | 29.32 | 0.3 | 1.03 | 29.28 | 29.36 | 29.28 | 670 |
| 1738190400 | 29.02 | 0.03 | 0.10 | 29.2 | 29.2 | 29.02 | 343 |
| 1738104000 | 28.99 | 0.05 | 0.17 | 28.99 | 28.99 | 28.99 | 282 |
| 1738017600 | 28.94 | 0.19 | 0.66 | 28.83 | 28.94 | 28.83 | 7541 |
| 1737758400 | 28.75 | 0.02 | 0.07 | 28.81 | 28.81 | 28.75 | 100 |
| 1737672000 | 28.73 | 0.17 | 0.60 | 28.5 | 28.73 | 28.5 | 274 |
| 1737585600 | 28.56 | 0.04 | 0.14 | 28.54 | 28.56 | 28.54 | 310 |
| 1737499200 | 28.52 | 0.19 | 0.67 | 28.48 | 28.53 | 28.48 | 4404 |
| 1737412800 | 28.33 | 0.01 | 0.04 | 28.33 | 28.33 | 28.33 | 78 |
| 1737153600 | 28.32 | 0.2 | 0.71 | 28.31 | 28.32 | 28.31 | 300 |
| 1737067200 | 28.12 | 0.12 | 0.43 | 28.12 | 28.12 | 28.12 | 100 |
| 1736980800 | 28 | 0.65 | 2.38 | 28 | 28 | 28 | 300 |
| 1736894400 | 27.35 | 0.26 | 0.96 | 27.35 | 27.35 | 27.35 | 0 |
| 1736808000 | 27.09 | 0.06 | 0.22 | 27.09 | 27.09 | 27.09 | 1 |
| 1736548800 | 27.03 | -0.47 | -1.71 | 27.02 | 27.1 | 27.01 | 615 |
| 1736462400 | 27.5 | -0.11 | -0.40 | 27.51 | 27.51 | 27.5 | 201 |
| 1736376000 | 27.61 | 0.03 | 0.11 | 27.61 | 27.61 | 27.61 | 0 |
| 1736289600 | 27.58 | -0.01 | -0.04 | 27.63 | 27.63 | 27.57 | 1272 |
| 1736203200 | 27.59 | -0.03 | -0.11 | 27.74 | 27.74 | 27.59 | 2300 |
| 1735944000 | 27.62 | 0.2 | 0.73 | 27.625 | 27.625 | 27.62 | 100 |
| 1735857600 | 27.42 | -0.03 | -0.11 | 27.52 | 27.52 | 27.42 | 106 |
| 1735684800 | 27.45 | -0.09 | -0.33 | 27.51 | 27.51 | 27.45 | 150 |
| 1735598400 | 27.54 | -0.1 | -0.36 | 27.32 | 27.59 | 27.32 | 2504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
