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 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1732747200 | 30.29 | -0.01 | -0.03 | 30.29 | 30.31 | 30.21 | 4415 |
| 1732660800 | 30.3 | 0.02 | 0.07 | 30.19 | 30.3 | 30.17 | 3160 |
| 1732574400 | 30.28 | -0.02 | -0.07 | 30.39 | 30.49 | 30.28 | 9224 |
| 1732315200 | 30.3 | 0.09 | 0.30 | 30.25 | 30.32 | 30.25 | 7000 |
| 1732228800 | 30.21 | 0.19 | 0.63 | 29.95 | 30.25 | 29.95 | 2080 |
| 1732142400 | 30.02 | 0.11 | 0.37 | 29.95 | 30.02 | 29.9 | 5142 |
| 1732056000 | 29.91 | 0.03 | 0.10 | 29.69 | 29.91 | 29.69 | 1671 |
| 1731969600 | 29.88 | 0.06 | 0.20 | 29.79 | 29.95 | 29.79 | 4273 |
| 1731710400 | 29.82 | -0.04 | -0.13 | 29.84 | 29.92 | 29.72 | 5200 |
| 1731624000 | 29.86 | 0.14 | 0.47 | 29.7 | 29.92 | 29.7 | 5201 |
| 1731537600 | 29.72 | -0.02 | -0.07 | 29.77 | 29.77 | 29.67 | 5901 |
| 1731451200 | 29.74 | -0.1 | -0.34 | 29.78 | 29.78 | 29.66 | 2724 |
| 1731364800 | 29.84 | 0.1 | 0.34 | 29.91 | 29.97 | 29.84 | 2411 |
| 1731105600 | 29.74 | -0.01 | -0.03 | 29.65 | 29.74 | 29.61 | 2487 |
| 1731019200 | 29.75 | 0.08 | 0.27 | 29.76 | 29.79 | 29.63 | 8529 |
| 1730932800 | 29.67 | 0.31 | 1.06 | 29.75 | 29.75 | 29.39 | 4767 |
| 1730846400 | 29.36 | 0.18 | 0.62 | 29.24 | 29.36 | 29.24 | 1853 |
| 1730760000 | 29.18 | -0.06 | -0.21 | 29.19 | 29.29 | 29.07 | 3250 |
| 1730497200 | 29.24 | 0.04 | 0.14 | 29.3 | 29.32 | 29.19 | 4600 |
| 1730410800 | 29.2 | -0.4 | -1.35 | 29.54 | 29.54 | 29.18 | 3863 |
| 1730324400 | 29.6 | 0.03 | 0.10 | 29.37 | 29.6 | 29.33 | 2020 |
| 1730238000 | 29.57 | -0.06 | -0.20 | 29.66 | 29.66 | 29.52 | 6410 |
| 1730151600 | 29.63 | 0.2 | 0.68 | 29.44 | 29.64 | 29.44 | 2213 |
| 1729892400 | 29.43 | -0.04 | -0.14 | 29.63 | 29.63 | 29.43 | 1839 |
| 1729806000 | 29.47 | 0.01 | 0.03 | 29.46 | 29.47 | 29.33 | 4240 |
| 1729719600 | 29.46 | -0.08 | -0.27 | 29.37 | 29.46 | 29.33 | 3805 |
| 1729633200 | 29.54 | 0.15 | 0.51 | 29.28 | 29.54 | 29.24 | 3200 |
| 1729546800 | 29.39 | -0.09 | -0.31 | 29.46 | 29.51 | 29.3 | 22854 |
| 1729287600 | 29.48 | -0.02 | -0.07 | 29.42 | 29.5 | 29.36 | 3941 |
| 1729201200 | 29.5 | 0.02 | 0.07 | 29.5 | 29.57 | 29.45 | 2213 |
| 1729114800 | 29.48 | 0.16 | 0.55 | 29.21 | 29.48 | 29.21 | 2323 |
| 1729028400 | 29.32 | 0.13 | 0.45 | 29.12 | 29.32 | 29.08 | 3997 |
| 1728682800 | 29.19 | 0.14 | 0.48 | 28.95 | 29.21 | 28.95 | 3011 |
| 1728596400 | 29.05 | -0.32 | -1.09 | 29.14 | 29.14 | 28.96 | 2509 |
| 1728510000 | 29.37 | 0.14 | 0.48 | 29.29 | 29.37 | 29.29 | 3937 |
| 1728423600 | 29.23 | 0.02 | 0.07 | 29.3 | 29.3 | 29.13 | 635 |
| 1728337200 | 29.21 | -0.03 | -0.10 | 29.25 | 29.25 | 29.14 | 2042 |
| 1728078000 | 29.24 | 0.17 | 0.58 | 29.24 | 29.24 | 29.19 | 1201 |
| 1727991600 | 29.07 | -0.05 | -0.17 | 29.06 | 29.08 | 28.97 | 3900 |
| 1727905200 | 29.12 | -0.02 | -0.07 | 29.05 | 29.18 | 29.03 | 5337 |
| 1727818800 | 29.14 | -0.13 | -0.44 | 29 | 29.14 | 28.95 | 3920 |
| 1727732400 | 29.27 | 0.08 | 0.27 | 29.04 | 29.27 | 29.04 | 3066 |
| 1727473200 | 29.19 | -0.03 | -0.10 | 29.15 | 29.19 | 29.11 | 2019 |
| 1727386800 | 29.22 | 0.14 | 0.48 | 29.1 | 29.29 | 29.1 | 3700 |
| 1727300400 | 29.08 | 0.07 | 0.24 | 29.01 | 29.08 | 28.93 | 1300 |
| 1727214000 | 29.01 | -0.13 | -0.45 | 29.13 | 29.13 | 29.01 | 2200 |
| 1727127600 | 29.14 | -0.15 | -0.51 | 29.13 | 29.16 | 28.97 | 3699 |
| 1726868400 | 29.29 | -0.01 | -0.03 | 29.21 | 29.29 | 29.12 | 1536 |
| 1726782000 | 29.3 | 0.33 | 1.14 | 29.17 | 29.3 | 29.17 | 4458 |
| 1726695600 | 28.97 | -0.12 | -0.41 | 29 | 29 | 28.85 | 3423 |
| 1726609200 | 29.09 | 0.06 | 0.21 | 28.98 | 29.09 | 28.98 | 1550 |
| 1726522800 | 29.03 | 0.19 | 0.66 | 28.98 | 29.03 | 28.87 | 3977 |
| 1726263600 | 28.84 | 0.05 | 0.17 | 28.94 | 28.94 | 28.84 | 6053 |
| 1726177200 | 28.79 | 0.07 | 0.24 | 28.7 | 28.79 | 28.62 | 2901 |
| 1726090800 | 28.72 | 0.39 | 1.38 | 28.3 | 28.72 | 28.28 | 2600 |
| 1726004400 | 28.33 | -0.02 | -0.07 | 28.4 | 28.4 | 28.1 | 3700 |
| 1725918000 | 28.35 | 0.39 | 1.39 | 28.19 | 28.35 | 28.19 | 5303 |
| 1725658800 | 27.96 | -0.06 | -0.21 | 28.1 | 28.22 | 27.96 | 3300 |
| 1725572400 | 28.02 | 0.15 | 0.54 | 28.01 | 28.02 | 27.92 | 2304 |
| 1725486000 | 27.87 | 0.16 | 0.58 | 27.75 | 27.87 | 27.7 | 10403 |
| 1725399600 | 27.71 | -0.06 | -0.22 | 27.65 | 27.78 | 27.65 | 2073 |
| 1725054000 | 27.77 | 0.18 | 0.65 | 27.65 | 27.78 | 27.65 | 2201 |
| 1724967600 | 27.59 | -0.16 | -0.58 | 27.68 | 27.78 | 27.59 | 1775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
