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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 30.9925 | 0.1 | 0.32 | 31.015 | 31.08 | 30.8675 | 3280 |
| 1739899800 | 30.895 | 0.04 | 0.11 | 30.895 | 30.895 | 30.895 | 0 |
| 1739813400 | 30.86 | -0.04 | -0.14 | 30.86 | 30.86 | 30.86 | 0 |
| 1739554200 | 30.9025 | 0.27 | 0.90 | 30.96 | 30.96 | 30.9 | 4 |
| 1739467800 | 30.6275 | 0.15 | 0.48 | 30.6275 | 30.6275 | 30.6275 | 0 |
| 1739381400 | 30.48 | -0.29 | -0.94 | 30.89 | 30.89 | 30.305 | 3 |
| 1739295000 | 30.77 | 0.07 | 0.22 | 30.77 | 30.77 | 30.77 | 0 |
| 1739208600 | 30.7025 | -0.1 | -0.32 | 30.7025 | 30.7025 | 30.7025 | 0 |
| 1738949400 | 30.8 | -0.19 | -0.61 | 30.8 | 30.8 | 30.8 | 0 |
| 1738863000 | 30.99 | 0.26 | 0.85 | 30.94 | 30.995 | 30.795 | 426 |
| 1738776600 | 30.7275 | -0.93 | -2.95 | 30.58 | 30.855 | 30.575 | 5163 |
| 1738690200 | 31.66 | 1.04 | 3.39 | 30.83 | 31.66 | 30.2625 | 5582 |
| 1738603800 | 30.6225 | -0.37 | -1.20 | 30.385 | 30.6975 | 30.1075 | 50 |
| 1738344600 | 30.995 | -0.01 | -0.02 | 31.045 | 31.045 | 30.995 | 434 |
| 1738258200 | 31 | 0.14 | 0.45 | 31 | 31 | 31 | 323 |
| 1738171800 | 30.8625 | 0.18 | 0.59 | 30.785 | 31.195 | 30.69 | 9735 |
| 1738085400 | 30.68 | -0.06 | -0.18 | 30.68 | 30.68 | 30.68 | 0 |
| 1737999000 | 30.735 | -0.19 | -0.60 | 30.735 | 30.735 | 30.735 | 0 |
| 1737739800 | 30.92 | 0.11 | 0.35 | 30.92 | 30.92 | 30.92 | 0 |
| 1737653400 | 30.8125 | 0.06 | 0.20 | 30.75 | 30.8375 | 30.6775 | 370 |
| 1737567000 | 30.7525 | -0.06 | -0.19 | 30.7525 | 30.7525 | 30.7525 | 0 |
| 1737480600 | 30.81 | 0.17 | 0.55 | 30.81 | 30.81 | 30.81 | 0 |
| 1737394200 | 30.64 | 0.16 | 0.51 | 30.655 | 30.775 | 30.525 | 49 |
| 1737135000 | 30.485 | 0.27 | 0.90 | 30.485 | 30.485 | 30.485 | 0 |
| 1737048600 | 30.2125 | 0.11 | 0.37 | 30.2125 | 30.2125 | 30.2125 | 0 |
| 1736962200 | 30.1025 | 0.52 | 1.74 | 30.1025 | 30.1025 | 30.1025 | 0 |
| 1736875800 | 29.5875 | 0.27 | 0.93 | 29.5875 | 29.5875 | 29.5875 | 0 |
| 1736789400 | 29.315 | -0.02 | -0.05 | 29.315 | 29.315 | 29.315 | 0 |
| 1736530200 | 29.33 | -0.34 | -1.14 | 29.33 | 29.33 | 29.33 | 0 |
| 1736443800 | 29.6675 | 0.07 | 0.25 | 29.6675 | 29.6675 | 29.6675 | 0 |
| 1736357400 | 29.5925 | -0.27 | -0.90 | 29.79 | 29.9775 | 29.48 | 3 |
| 1736271000 | 29.8625 | -0.14 | -0.45 | 29.8625 | 29.8625 | 29.8625 | 0 |
| 1736184600 | 29.9975 | 0.48 | 1.63 | 29.9975 | 29.9975 | 29.9975 | 0 |
| 1735925400 | 29.515 | 0.05 | 0.15 | 29.515 | 29.515 | 29.515 | 0 |
| 1735839000 | 29.47 | 0.17 | 0.58 | 29.47 | 29.47 | 29.47 | 0 |
| 1735666200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735579800 | 29.3 | -0.32 | -1.09 | 29.3 | 29.3 | 29.3 | 0 |
| 1735320600 | 29.6225 | 0.29 | 1.00 | 29.6225 | 29.6225 | 29.6225 | 0 |
| 1735061400 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1734975000 | 29.33 | -0.17 | -0.58 | 29.33 | 29.33 | 29.33 | 0 |
| 1734715800 | 29.5 | 0.24 | 0.81 | 29.5 | 29.5 | 29.5 | 0 |
| 1734629400 | 29.2625 | -0.96 | -3.16 | 29.2625 | 29.2625 | 29.2625 | 0 |
| 1734543000 | 30.2175 | 0.1 | 0.33 | 30.2175 | 30.2175 | 30.2175 | 0 |
| 1734456600 | 30.1175 | -0.34 | -1.10 | 30.185 | 30.28 | 30.065 | 3718 |
| 1734370200 | 30.4525 | -0.06 | -0.18 | 30.4525 | 30.4525 | 30.4525 | 0 |
| 1734111000 | 30.5075 | -0.22 | -0.70 | 30.5075 | 30.5075 | 30.5075 | 0 |
| 1734024600 | 30.7225 | -0.12 | -0.37 | 30.7225 | 30.7225 | 30.7225 | 0 |
| 1733938200 | 30.8375 | -0.16 | -0.50 | 30.915 | 31.3275 | 30.635 | 3 |
| 1733851800 | 30.9925 | -0.19 | -0.59 | 30.9925 | 30.9925 | 30.9925 | 0 |
| 1733765400 | 31.1775 | -0.09 | -0.29 | 31.1775 | 31.1775 | 31.1775 | 0 |
| 1733506200 | 31.2675 | -0.15 | -0.49 | 31.2675 | 31.2675 | 31.2675 | 0 |
| 1733419800 | 31.42 | 0.03 | 0.09 | 31.42 | 31.42 | 31.42 | 0 |
| 1733333400 | 31.3925 | -0.07 | -0.23 | 31.3925 | 31.3925 | 31.3925 | 0 |
| 1733247000 | 31.465 | -0.16 | -0.51 | 31.465 | 31.465 | 31.465 | 0 |
| 1733160600 | 31.625 | -0.17 | -0.53 | 31.625 | 31.625 | 31.625 | 0 |
| 1732901400 | 31.795 | -0.01 | -0.03 | 31.87 | 31.9 | 31.415 | 251 |
| 1732815000 | 31.805 | 0.05 | 0.16 | 31.805 | 31.805 | 31.805 | 0 |
| 1732728600 | 31.755 | 0.13 | 0.40 | 31.755 | 31.755 | 31.755 | 0 |
| 1732642200 | 31.63 | -0.11 | -0.35 | 31.63 | 31.63 | 31.63 | 0 |
| 1732555800 | 31.74 | 0.38 | 1.20 | 31.74 | 31.74 | 31.74 | 0 |
| 1732296600 | 31.365 | 0.22 | 0.70 | 31.365 | 31.365 | 31.365 | 0 |
| 1732210200 | 31.1475 | 0.42 | 1.36 | 31.1475 | 31.1475 | 31.1475 | 0 |
| 1732123800 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
