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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 28.9375 | 0.22 | 0.76 | 28.795 | 29.38 | 28.66 | 12399 |
| 1721665800 | 28.72 | -0.16 | -0.55 | 28.87 | 29.19 | 28.64 | 3954 |
| 1721406600 | 28.88 | -0.47 | -1.60 | 29.155 | 29.3 | 28.5175 | 4620 |
| 1721320200 | 29.35 | -0.55 | -1.85 | 30.005 | 30.005 | 29.35 | 11410 |
| 1721233800 | 29.9025 | -0.43 | -1.42 | 30.89 | 31.0225 | 29.9 | 11240 |
| 1721147400 | 30.3325 | -0.34 | -1.10 | 30.825 | 30.925 | 30.18 | 3420 |
| 1721061000 | 30.67 | -0.27 | -0.86 | 31 | 31.215 | 30.515 | 10979 |
| 1720801800 | 30.9375 | 0.34 | 1.13 | 30.705 | 31.24 | 30.21 | 13783 |
| 1720715400 | 30.5925 | 0.15 | 0.48 | 30.405 | 30.8975 | 29.9 | 6133 |
| 1720629000 | 30.4475 | 1.15 | 3.93 | 29.375 | 30.4475 | 29.3 | 31479 |
| 1720542600 | 29.2975 | -0.23 | -0.77 | 29.38 | 29.7025 | 29.2575 | 3245 |
| 1720456200 | 29.525 | -0.04 | -0.13 | 29.47 | 29.805 | 29.3675 | 7944 |
| 1720197000 | 29.5625 | -0.16 | -0.54 | 29.85 | 29.975 | 29.2625 | 1206 |
| 1720110600 | 29.7225 | 0.18 | 0.63 | 29.7 | 29.91 | 29.55 | 3276 |
| 1720024200 | 29.5375 | 0.95 | 3.31 | 29.13 | 29.615 | 28.89 | 485 |
| 1719937800 | 28.59 | 0.07 | 0.24 | 28.575 | 28.995 | 28.35 | 200 |
| 1719851400 | 28.5225 | -0.39 | -1.36 | 28.915 | 28.98 | 28.305 | 4457 |
| 1719592200 | 28.915 | 0.24 | 0.84 | 28.92 | 29.5375 | 28.82 | 10091 |
| 1719505800 | 28.675 | 0.4 | 1.41 | 28.45 | 28.7875 | 28.365 | 4813 |
| 1719419400 | 28.275 | 0.17 | 0.60 | 28.18 | 28.4075 | 27.955 | 1280 |
| 1719333000 | 28.1075 | -0.32 | -1.12 | 28.19 | 28.5425 | 28.02 | 10685 |
| 1719246600 | 28.425 | -0.17 | -0.59 | 28.39 | 28.66 | 28.1775 | 3363 |
| 1718987400 | 28.595 | -0.13 | -0.44 | 28.725 | 29.4125 | 27.74 | 5297 |
| 1718901000 | 28.72 | 0 | 0.01 | 28.56 | 29.405 | 28.3625 | 3777 |
| 1718814600 | 28.7175 | 0.13 | 0.45 | 28.95 | 29.71 | 28.325 | 5456 |
| 1718728200 | 28.59 | 0.52 | 1.87 | 28.465 | 29.3 | 28.1725 | 3918 |
| 1718641800 | 28.065 | -0.23 | -0.81 | 28.02 | 28.6125 | 27.9175 | 9116 |
| 1718382600 | 28.295 | -0.29 | -1.01 | 28.52 | 29.185 | 28.19 | 2985 |
| 1718296200 | 28.5825 | 0.29 | 1.03 | 28.405 | 29.32 | 28.0325 | 2115 |
| 1718209800 | 28.29 | 0.25 | 0.88 | 27.9 | 29.325 | 27.78 | 7131 |
| 1718123400 | 28.0425 | -0.77 | -2.66 | 28.605 | 29.435 | 27.8425 | 7041 |
| 1718037000 | 28.8075 | 0.11 | 0.37 | 28.64 | 29.555 | 28.3775 | 4518 |
| 1717777800 | 28.7025 | -0.45 | -1.54 | 29.28 | 29.3325 | 28.4825 | 1101 |
| 1717691400 | 29.1525 | -0.02 | -0.08 | 28.975 | 29.6825 | 28.795 | 35170 |
| 1717605000 | 29.175 | 0.39 | 1.36 | 29.185 | 29.96 | 28.8975 | 5160 |
| 1717518600 | 28.7825 | -0.98 | -3.30 | 29.65 | 30.5975 | 28.67 | 5933 |
| 1717432200 | 29.765 | -0.09 | -0.28 | 30.18 | 30.9675 | 29.5825 | 5453 |
| 1717173000 | 29.85 | 0.08 | 0.27 | 29.995 | 30.71 | 29.7275 | 1213 |
| 1717086600 | 29.77 | 0.43 | 1.47 | 29.275 | 30.7075 | 29.275 | 4861 |
| 1717000200 | 29.3375 | -0.75 | -2.48 | 30.11 | 30.5425 | 29.095 | 9973 |
| 1716913800 | 30.085 | 0.18 | 0.59 | 29.705 | 30.9375 | 29.705 | 22479 |
| 1716568200 | 29.9075 | 0.29 | 1.00 | 29.315 | 30.725 | 29.19 | 1658 |
| 1716481800 | 29.6125 | -0.2 | -0.66 | 29.855 | 30.7425 | 29.42 | 3721 |
| 1716395400 | 29.81 | -1.01 | -3.26 | 30.56 | 30.8975 | 29.6075 | 16795 |
| 1716309000 | 30.815 | -0.06 | -0.20 | 30.48 | 31.0925 | 30.3675 | 20620 |
| 1716222600 | 30.8775 | 0.53 | 1.73 | 30.495 | 30.945 | 30.2875 | 4586 |
| 1715963400 | 30.3525 | 0.79 | 2.69 | 29.56 | 30.4325 | 29.3825 | 7352 |
| 1715877000 | 29.5575 | -0.08 | -0.26 | 29.685 | 30.0125 | 29.3825 | 2553 |
| 1715790600 | 29.635 | 0.36 | 1.22 | 29.485 | 29.785 | 29.2325 | 3044 |
| 1715704200 | 29.2775 | -0.03 | -0.10 | 29.215 | 29.575 | 29.065 | 1060 |
| 1715617800 | 29.3075 | -0.36 | -1.22 | 29.48 | 29.7 | 29.235 | 8905 |
| 1715358600 | 29.67 | -0.19 | -0.64 | 30.265 | 31.15 | 29.5725 | 4190 |
| 1715272200 | 29.86 | 0.64 | 2.18 | 29.495 | 30.0225 | 29.285 | 3453 |
| 1715185800 | 29.2225 | -1.28 | -4.18 | 30.1 | 30.185 | 29.1825 | 18497 |
| 1715099400 | 30.4975 | 1.11 | 3.77 | 30.43 | 30.905 | 30.1125 | 9353 |
| 1714753800 | 29.39 | 0.06 | 0.20 | 29.78 | 30.2925 | 29.0125 | 6398 |
| 1714667400 | 29.33 | 0.49 | 1.70 | 29.24 | 30.0775 | 28.8775 | 2945 |
| 1714581000 | 28.84 | 0.48 | 1.71 | 29.06 | 30.08 | 28.4425 | 765 |
| 1714494600 | 28.355 | -0.68 | -2.33 | 29.435 | 30.1175 | 28.2875 | 7597 |
| 1714408200 | 29.03 | 0.71 | 2.51 | 29.03 | 29.9275 | 28.565 | 7331 |
| 1714149000 | 28.32 | 0.27 | 0.96 | 28.44 | 29.58 | 28.26 | 3358 |
| 1714062600 | 28.05 | -0.29 | -1.01 | 28.54 | 29.54 | 27.8 | 324 |
| 1713976200 | 28.335 | -0.12 | -0.43 | 28.795 | 29.7475 | 28.335 | 2769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
