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 |
|---|---|---|---|---|---|---|---|
| 1735684800 | 30.45 | -0.63 | -2.03 | 30.45 | 30.45 | 30.45 | 48 |
| 1735598400 | 31.08 | -0.18 | -0.58 | 30.76 | 31.08 | 30.76 | 799 |
| 1735339200 | 31.26 | 0 | 0.00 | 31.5 | 31.5 | 31.26 | 720 |
| 1735069200 | 31.26 | 0.12 | 0.39 | 31.23 | 31.26 | 31.23 | 1159 |
| 1734993600 | 31.14 | 0.16 | 0.52 | 31.14 | 31.14 | 31.14 | 25 |
| 1734734400 | 30.98 | 0.39 | 1.27 | 31.14 | 31.2 | 30.96 | 940 |
| 1734648000 | 30.59 | -0.41 | -1.32 | 30.89 | 30.89 | 30.55 | 1314 |
| 1734561600 | 31 | -0.83 | -2.61 | 31.99 | 32.2 | 31 | 1116 |
| 1734475200 | 31.83 | -0.12 | -0.38 | 31.8 | 31.83 | 31.8 | 723 |
| 1734388800 | 31.95 | 0.14 | 0.44 | 31.71 | 31.95 | 31.71 | 864 |
| 1734129600 | 31.81 | -0.32 | -1.00 | 32 | 32 | 31.72 | 357 |
| 1734043200 | 32.13 | -0.32 | -0.99 | 32.28 | 32.299999 | 32.13 | 641 |
| 1733956800 | 32.45 | 0.32 | 1.00 | 32.479999 | 32.479999 | 32.45 | 700 |
| 1733870400 | 32.13 | -0.45 | -1.38 | 32.5 | 32.5 | 32.13 | 372 |
| 1733784000 | 32.58 | -0.27 | -0.82 | 32.85 | 32.85 | 32.58 | 2611 |
| 1733524800 | 32.85 | 0.19 | 0.58 | 32.85 | 32.85 | 32.82 | 814 |
| 1733438400 | 32.659999 | -0.15 | -0.46 | 32.909999 | 32.909999 | 32.659999 | 495 |
| 1733352000 | 32.81 | 0.46 | 1.42 | 32.57 | 32.81 | 32.509999 | 4977 |
| 1733265600 | 32.35 | 0.21 | 0.65 | 32.25 | 32.35 | 32.25 | 589 |
| 1733179200 | 32.14 | 0.02 | 0.06 | 32.25 | 32.25 | 32.14 | 702 |
| 1732920000 | 32.119999 | 0.33 | 1.04 | 32.119999 | 32.119999 | 32.119999 | 10 |
| 1732833600 | 31.79 | 0.07 | 0.22 | 31.76 | 31.89 | 31.76 | 500 |
| 1732747200 | 31.72 | -0.34 | -1.06 | 31.81 | 31.81 | 31.72 | 1162 |
| 1732660800 | 32.06 | -0.17 | -0.53 | 32.06 | 32.06 | 32.06 | 168 |
| 1732574400 | 32.229999 | 0.08 | 0.25 | 32.4 | 32.479999 | 32.189999 | 841 |
| 1732315200 | 32.15 | 0.19 | 0.59 | 32.15 | 32.15 | 32.15 | 140 |
| 1732228800 | 31.96 | 0.52 | 1.65 | 31.97 | 32.049999 | 31.76 | 1347 |
| 1732142400 | 31.44 | -0.14 | -0.44 | 31.78 | 31.78 | 31.44 | 4132 |
| 1732056000 | 31.58 | 0.52 | 1.67 | 30.77 | 31.58 | 30.77 | 1920 |
| 1731969600 | 31.06 | 0.04 | 0.13 | 30.76 | 31.1 | 30.76 | 494 |
| 1731710400 | 31.02 | -0.43 | -1.37 | 31.04 | 31.04 | 31.02 | 508 |
| 1731624000 | 31.45 | -0.3 | -0.94 | 31.99 | 31.99 | 31.45 | 588 |
| 1731537600 | 31.75 | -0.34 | -1.06 | 31.84 | 31.84 | 31.75 | 1275 |
| 1731451200 | 32.09 | -0.48 | -1.47 | 33.33 | 33.33 | 32.09 | 1584 |
| 1731364800 | 32.57 | 0.13 | 0.40 | 32.46 | 32.57 | 32.46 | 460 |
| 1731105600 | 32.439999 | 0.17 | 0.53 | 32.28 | 32.439999 | 32.28 | 1489 |
| 1731019200 | 32.27 | 0.19 | 0.59 | 32.11 | 32.27 | 32 | 1484 |
| 1730932800 | 32.08 | 0.48 | 1.52 | 32 | 32.08 | 31.88 | 1676 |
| 1730846400 | 31.6 | 0.66 | 2.13 | 31.45 | 31.6 | 31.45 | 1327 |
| 1730760000 | 30.94 | 0.05 | 0.16 | 30.75 | 30.94 | 30.75 | 625 |
| 1730497200 | 30.89 | 0.29 | 0.95 | 30.89 | 30.89 | 30.89 | 4 |
| 1730410800 | 30.6 | -0.66 | -2.11 | 31.34 | 31.34 | 30.56 | 755 |
| 1730324400 | 31.26 | 0.06 | 0.19 | 31.25 | 31.26 | 31.22 | 501 |
| 1730238000 | 31.2 | 0.2 | 0.65 | 31.2 | 31.2 | 31.2 | 433 |
| 1730151600 | 31 | 0.53 | 1.74 | 30.71 | 31 | 30.71 | 1076 |
| 1729892400 | 30.47 | 0.2 | 0.66 | 30.69 | 30.69 | 30.47 | 869 |
| 1729806000 | 30.27 | 0.25 | 0.83 | 30.25 | 30.27 | 30.25 | 298 |
| 1729719600 | 30.02 | -0.56 | -1.83 | 29.84 | 30.02 | 29.84 | 340 |
| 1729633200 | 30.58 | -0.3 | -0.97 | 30.77 | 30.77 | 30.58 | 131 |
| 1729546800 | 30.88 | -0.04 | -0.13 | 30.95 | 31 | 30.88 | 585 |
| 1729287600 | 30.92 | 0.53 | 1.74 | 30.85 | 30.92 | 30.83 | 716 |
| 1729201200 | 30.39 | -0.06 | -0.20 | 30.42 | 30.42 | 30.39 | 412 |
| 1729114800 | 30.45 | -0.07 | -0.23 | 30.34 | 30.45 | 30.34 | 630 |
| 1729028400 | 30.52 | -0.57 | -1.83 | 30.92 | 31.3 | 30.52 | 883 |
| 1728682800 | 31.09 | 0.21 | 0.68 | 31.02 | 31.09 | 30.99 | 2260 |
| 1728596400 | 30.88 | 0.06 | 0.19 | 30.65 | 30.88 | 30.65 | 415 |
| 1728510000 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1728423600 | 30.82 | 0.05 | 0.16 | 30.76 | 30.82 | 30.76 | 1000 |
| 1728337200 | 30.77 | -0.13 | -0.42 | 30.77 | 30.77 | 30.77 | 88 |
| 1728078000 | 30.9 | 0.41 | 1.34 | 30.84 | 30.9 | 30.84 | 440 |
| 1727991600 | 30.49 | -0.17 | -0.55 | 30.5 | 30.52 | 30.43 | 1272 |
| 1727905200 | 30.66 | 0.07 | 0.23 | 30.62 | 30.66 | 30.62 | 409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
