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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 28.715 | -0.86 | -2.89 | 29.34 | 29.56 | 28.7 | 196915 |
| 1740418200 | 29.57 | -0.37 | -1.24 | 29.9 | 29.97 | 29.39 | 34068 |
| 1740159000 | 29.94 | -0.32 | -1.04 | 30.23 | 30.25 | 29.84 | 34024 |
| 1740072600 | 30.255 | 0.35 | 1.17 | 30.2 | 30.39 | 30.04 | 47633 |
| 1739986200 | 29.905 | -0.21 | -0.68 | 30.15 | 30.27 | 29.73 | 101694 |
| 1739899800 | 30.11 | 0.53 | 1.79 | 29.69 | 30.11 | 29.69 | 55478 |
| 1739813400 | 29.58 | -0.18 | -0.60 | 29.57 | 29.76 | 29.53 | 13955 |
| 1739554200 | 29.76 | 0.28 | 0.95 | 30.27 | 30.59 | 29.67 | 158398 |
| 1739467800 | 29.48 | 0.03 | 0.08 | 29.61 | 29.61 | 29.34 | 45856 |
| 1739381400 | 29.455 | 0.19 | 0.67 | 29.23 | 29.52 | 28.28 | 103991 |
| 1739295000 | 29.26 | -0.14 | -0.46 | 29.11 | 29.27 | 28.72 | 105103 |
| 1739208600 | 29.395 | -0.06 | -0.19 | 29.46 | 29.64 | 29.26 | 44450 |
| 1738949400 | 29.45 | 0 | 0.00 | 29.54 | 29.9 | 29.42 | 67739 |
| 1738863000 | 29.45 | -0.28 | -0.93 | 29.32 | 29.5 | 29.08 | 52872 |
| 1738776600 | 29.725 | 0.17 | 0.58 | 29.62 | 29.8 | 29.41 | 103400 |
| 1738690200 | 29.555 | 0.56 | 1.91 | 28.93 | 29.57 | 28.93 | 63777 |
| 1738603800 | 29 | 0.16 | 0.57 | 28.5 | 29 | 28.43 | 186079 |
| 1738344600 | 28.835 | -0.13 | -0.43 | 28.95 | 29.06 | 28.78 | 265929 |
| 1738258200 | 28.96 | 0.7 | 2.48 | 28.4 | 29.1 | 28.39 | 2565284 |
| 1738171800 | 28.26 | 0.5 | 1.80 | 27.84 | 28.41 | 27.84 | 471496 |
| 1738085400 | 27.76 | 0.06 | 0.22 | 27.49 | 27.85 | 27.4 | 180873 |
| 1737999000 | 27.7 | -0.49 | -1.72 | 27.67 | 28.01 | 27.61 | 1309078 |
| 1737739800 | 28.185 | 0.4 | 1.46 | 28.25 | 28.46 | 27.99 | 429027 |
| 1737653400 | 27.78 | -0.37 | -1.31 | 28.1 | 28.1 | 27.59 | 27845 |
| 1737567000 | 28.15 | 0.02 | 0.07 | 28.16 | 28.35 | 28.02 | 30353 |
| 1737480600 | 28.13 | 0.15 | 0.54 | 28.06 | 28.17 | 27.85 | 13514 |
| 1737394200 | 27.98 | 0.14 | 0.50 | 27.82 | 28 | 27.52 | 14310 |
| 1737135000 | 27.84 | -0.38 | -1.35 | 28.1 | 28.1 | 27.69 | 27746 |
| 1737048600 | 28.22 | 0.39 | 1.40 | 28.25 | 28.34 | 27.99 | 26027 |
| 1736962200 | 27.83 | 0.45 | 1.64 | 27.51 | 27.89 | 27.46 | 16740 |
| 1736875800 | 27.38 | 0.18 | 0.64 | 27.29 | 27.49 | 27.15 | 27183 |
| 1736789400 | 27.205 | -0.67 | -2.40 | 27.75 | 27.83 | 27.09 | 55874 |
| 1736530200 | 27.875 | 0.18 | 0.67 | 27.73 | 28.15 | 27.46 | 98574 |
| 1736443800 | 27.69 | 0.05 | 0.18 | 27.6 | 27.95 | 27.6 | 32010 |
| 1736357400 | 27.64 | 0.04 | 0.14 | 27.56 | 27.81 | 27.52 | 24907 |
| 1736271000 | 27.6 | -0.03 | -0.09 | 27.65 | 27.84 | 27.51 | 28372 |
| 1736184600 | 27.625 | 0.34 | 1.23 | 27.11 | 27.74 | 27.11 | 41840 |
| 1735925400 | 27.29 | 0.23 | 0.87 | 27.17 | 27.4 | 27.15 | 21748 |
| 1735839000 | 27.055 | 0.59 | 2.25 | 26.94 | 27.08 | 26.75 | 15194 |
| 1735666200 | 26.46 | 0.03 | 0.09 | 26.54 | 26.57 | 26.46 | 1540 |
| 1735579800 | 26.435 | -0.6 | -2.22 | 27 | 27.04 | 26.43 | 22885 |
| 1735320600 | 27.035 | -0.07 | -0.24 | 27.27 | 27.3 | 26.88 | 4506 |
| 1735061400 | 27.1 | -0.01 | -0.04 | 27.18 | 27.23 | 27.1 | 2613 |
| 1734975000 | 27.11 | 0.13 | 0.50 | 27.28 | 27.32 | 27 | 37629 |
| 1734715800 | 26.975 | 0.48 | 1.79 | 26.64 | 27.08 | 26.43 | 23302 |
| 1734629400 | 26.5 | -1.17 | -4.23 | 27.1 | 27.22 | 26.4 | 40061 |
| 1734543000 | 27.67 | -0.26 | -0.93 | 27.85 | 27.93 | 27.67 | 23287 |
| 1734456600 | 27.93 | -0.09 | -0.32 | 27.96 | 27.96 | 27.65 | 37470 |
| 1734370200 | 28.02 | 0.07 | 0.25 | 28.09 | 28.14 | 27.97 | 30835 |
| 1734111000 | 27.95 | -0.46 | -1.62 | 28.36 | 28.39 | 27.78 | 36400 |
| 1734024600 | 28.41 | -1.03 | -3.50 | 29.43 | 29.64 | 28.39 | 114403 |
| 1733938200 | 29.44 | 0.19 | 0.65 | 28.99 | 29.48 | 28.44 | 60551 |
| 1733851800 | 29.25 | -0.14 | -0.48 | 29.17 | 29.42 | 29.14 | 45817 |
| 1733765400 | 29.39 | 0.74 | 2.58 | 28.72 | 29.57 | 28.7 | 84941 |
| 1733506200 | 28.65 | 0.04 | 0.16 | 28.68 | 28.76 | 28.42 | 14528 |
| 1733419800 | 28.605 | -0.21 | -0.73 | 28.68 | 28.77 | 28.5 | 7075 |
| 1733333400 | 28.815 | 0.42 | 1.46 | 28.4 | 28.815 | 27.99 | 2734930 |
| 1733247000 | 28.4 | 0.48 | 1.74 | 28.37 | 28.47 | 28.21 | 4440190 |
| 1733160600 | 27.915 | -0.25 | -0.87 | 27.67 | 28.12 | 27.67 | 196303 |
| 1732901400 | 28.16 | 0.39 | 1.40 | 28.09 | 28.29 | 28 | 12741 |
| 1732815000 | 27.77 | 0.12 | 0.43 | 27.41 | 27.77 | 27.39 | 11776 |
| 1732728600 | 27.65 | -0.27 | -0.97 | 28.12 | 28.12 | 27.6 | 41727 |
| 1732642200 | 27.92 | 0.27 | 0.96 | 27.66 | 28.12 | 27.66 | 28775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
