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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 28.26 | -0.5 | -1.74 | 28.75 | 28.84 | 28.0125 | 5842 |
| 1736184600 | 28.76 | 0.43 | 1.52 | 28.3 | 28.9175 | 28.3 | 4770 |
| 1735925400 | 28.33 | 0.09 | 0.32 | 28.33 | 28.4275 | 28.0975 | 1723 |
| 1735839000 | 28.24 | -0.04 | -0.15 | 28.285 | 29.75 | 27.97 | 659 |
| 1735666200 | 28.2825 | 0.16 | 0.57 | 27.805 | 28.285 | 27.805 | 299 |
| 1735579800 | 28.1225 | -0.18 | -0.63 | 28.5 | 28.5 | 27.85 | 1524 |
| 1735320600 | 28.3 | -0.24 | -0.83 | 28.87 | 30.345 | 28.07 | 2267 |
| 1735061400 | 28.5375 | 0.06 | 0.20 | 28.715 | 28.715 | 28.4775 | 294 |
| 1734975000 | 28.48 | -0.36 | -1.25 | 29.155 | 29.155 | 28.2625 | 1942 |
| 1734715800 | 28.84 | 0.36 | 1.28 | 28.395 | 29.755 | 27.725 | 1365 |
| 1734629400 | 28.475 | -1.11 | -3.75 | 28.405 | 30.2425 | 28.2475 | 6392 |
| 1734543000 | 29.585 | -0.2 | -0.67 | 29.72 | 29.865 | 29.3775 | 3496 |
| 1734456600 | 29.785 | 0.18 | 0.61 | 29.86 | 29.95 | 29.575 | 5797 |
| 1734370200 | 29.605 | 0.16 | 0.56 | 29.27 | 29.735 | 29.2025 | 1326 |
| 1734111000 | 29.44 | -0.4 | -1.32 | 29.92 | 29.92 | 29.285 | 126873 |
| 1734024600 | 29.835 | 0.11 | 0.37 | 29.655 | 29.8675 | 29.5675 | 2273 |
| 1733938200 | 29.725 | 0.1 | 0.34 | 29.665 | 29.7575 | 29.2825 | 5793 |
| 1733851800 | 29.625 | -0.27 | -0.89 | 29.965 | 29.965 | 29.59 | 4005 |
| 1733765400 | 29.89 | -0.38 | -1.24 | 30.15 | 30.355 | 29.65 | 963 |
| 1733506200 | 30.265 | 0.44 | 1.46 | 29.83 | 30.69 | 29.635 | 9665 |
| 1733419800 | 29.83 | -0.17 | -0.57 | 29.755 | 29.83 | 29.5175 | 2837 |
| 1733333400 | 30 | 0.97 | 3.34 | 29.805 | 30 | 29.3725 | 3546 |
| 1733247000 | 29.03 | -0.14 | -0.46 | 28.955 | 29.2525 | 28.715 | 1258 |
| 1733160600 | 29.165 | 0.5 | 1.74 | 28.51 | 29.2325 | 28.51 | 17422 |
| 1732901400 | 28.665 | 0 | 0.01 | 28.71 | 28.865 | 28.465 | 6624 |
| 1732815000 | 28.6625 | 0.29 | 1.02 | 28.835 | 28.835 | 28.4375 | 2053 |
| 1732728600 | 28.3725 | -0.56 | -1.94 | 29.3 | 29.4025 | 26.84 | 6636 |
| 1732642200 | 28.935 | -0.12 | -0.40 | 29.06 | 29.06 | 28.72 | 1212 |
| 1732555800 | 29.0525 | 0.4 | 1.40 | 29.095 | 29.2425 | 28.9075 | 5344 |
| 1732296600 | 28.65 | 0.31 | 1.09 | 28.545 | 28.9175 | 28.4225 | 1731 |
| 1732210200 | 28.34 | 1.42 | 5.27 | 27.175 | 28.34 | 26.47 | 6426 |
| 1732123800 | 26.92 | 0.09 | 0.32 | 27 | 27.215 | 26.7575 | 7697 |
| 1732037400 | 26.835 | 0.06 | 0.22 | 26.63 | 26.835 | 26.2825 | 6552 |
| 1731951000 | 26.775 | 0.05 | 0.19 | 26.58 | 26.8475 | 26.535 | 4697 |
| 1731691800 | 26.725 | -0.76 | -2.75 | 27.25 | 27.255 | 26.5425 | 3933 |
| 1731605400 | 27.48 | -0.77 | -2.71 | 27.79 | 27.79 | 26.14 | 907 |
| 1731519000 | 28.245 | 0.98 | 3.58 | 27.365 | 28.245 | 27.34 | 16943 |
| 1731432600 | 27.27 | -0.13 | -0.47 | 27.4 | 27.4425 | 27.18 | 11859 |
| 1731346200 | 27.4 | 0.38 | 1.43 | 27.185 | 27.4375 | 27.17 | 2864 |
| 1731087000 | 27.015 | -0.19 | -0.69 | 27.115 | 27.2925 | 26.835 | 2954 |
| 1731000600 | 27.2025 | 0.33 | 1.22 | 27.08 | 27.3275 | 27.0275 | 12976 |
| 1730914200 | 26.875 | 1.39 | 5.43 | 26.19 | 26.9225 | 26.19 | 1837 |
| 1730827800 | 25.49 | -0.06 | -0.23 | 25.37 | 25.6875 | 25.37 | 982 |
| 1730741400 | 25.55 | -0.1 | -0.38 | 25.24 | 25.6 | 25.22 | 29702 |
| 1730482200 | 25.6475 | 0.06 | 0.23 | 25.555 | 25.9225 | 25.385 | 10766 |
| 1730395800 | 25.5875 | -0.57 | -2.17 | 25.78 | 26.0525 | 25.3975 | 1757 |
| 1730309400 | 26.155 | -0.07 | -0.26 | 26.135 | 26.3275 | 24.635 | 928 |
| 1730223000 | 26.2225 | 0.37 | 1.42 | 25.68 | 26.275 | 24.85 | 811 |
| 1730136600 | 25.855 | 0.03 | 0.12 | 25.89 | 26.0275 | 25.7425 | 10790 |
| 1729873800 | 25.825 | 0.28 | 1.10 | 25.825 | 25.825 | 25.825 | 2501 |
| 1729787400 | 25.545 | 0.01 | 0.04 | 25.655 | 25.66 | 25.52 | 1553 |
| 1729701000 | 25.535 | -0.45 | -1.71 | 25.565 | 25.8825 | 25.425 | 2005 |
| 1729614600 | 25.98 | -0.15 | -0.56 | 26.01 | 26.0775 | 25.845 | 2775 |
| 1729528200 | 26.125 | -0.13 | -0.50 | 26.51 | 26.51 | 26.0025 | 3910 |
| 1729269000 | 26.255 | 0.2 | 0.79 | 26.22 | 26.4375 | 26.1525 | 3851 |
| 1729182600 | 26.05 | -0.16 | -0.60 | 26.18 | 26.52 | 24.695 | 6196 |
| 1729096200 | 26.2075 | -0.33 | -1.23 | 26.245 | 26.495 | 26.07 | 4766 |
| 1729009800 | 26.535 | 0.03 | 0.11 | 26.5 | 26.65 | 26.275 | 2216 |
| 1728923400 | 26.505 | -0.3 | -1.10 | 26.745 | 26.875 | 26.44 | 12589 |
| 1728664200 | 26.8 | 0.5 | 1.88 | 26.515 | 26.8 | 26.39 | 3398 |
| 1728577800 | 26.305 | 0.73 | 2.87 | 25.995 | 26.3275 | 24.475 | 2331 |
| 1728491400 | 25.57 | 0.33 | 1.30 | 25.22 | 25.72 | 25.09 | 5332 |
| 1728405000 | 25.2425 | 0.01 | 0.05 | 25.01 | 25.2875 | 24.7575 | 858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
