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 |
|---|---|---|---|---|---|---|---|
| 1719503700 | 33.24 | 0.54 | 1.65 | 32.72 | 33.24 | 32.715 | 1479 |
| 1719417300 | 32.7 | 0.04 | 0.12 | 32.869999 | 32.869999 | 32.689999 | 8457 |
| 1719330900 | 32.659999 | 0.07 | 0.23 | 32.534999 | 32.659999 | 32.534999 | 3389 |
| 1719244500 | 32.585 | -0.13 | -0.40 | 32.75 | 32.77 | 32.54 | 1931 |
| 1718985300 | 32.715 | 0.23 | 0.71 | 32.555 | 32.715 | 32.45 | 5019 |
| 1718898900 | 32.485 | 0.05 | 0.14 | 32.525 | 32.65 | 32.38 | 4251 |
| 1718812500 | 32.439999 | -0.05 | -0.14 | 32.47 | 32.47 | 32.345 | 8606 |
| 1718726100 | 32.485 | 0.03 | 0.11 | 32.674999 | 32.805 | 32.485 | 2145 |
| 1718639700 | 32.45 | -0.02 | -0.06 | 32.604999 | 32.63 | 32.405 | 2203 |
| 1718380500 | 32.47 | -0.09 | -0.26 | 32.58 | 32.674999 | 32.455 | 2893 |
| 1718294100 | 32.555 | -0.04 | -0.11 | 32.75 | 32.799999 | 32.555 | 4194 |
| 1718207700 | 32.59 | 0.56 | 1.73 | 32.485 | 32.59 | 32.384999 | 5987 |
| 1718121300 | 32.034999 | -0.11 | -0.34 | 32.2 | 32.2 | 32.034999 | 3729 |
| 1718034900 | 32.145 | 0.63 | 2.00 | 31.76 | 32.17 | 31.76 | 3579 |
| 1717775700 | 31.515 | 0.12 | 0.38 | 31.52 | 31.575 | 31.335 | 6510 |
| 1717689300 | 31.395 | 0.27 | 0.85 | 31.315 | 31.415 | 31.31 | 3351 |
| 1717602900 | 31.13 | 0.32 | 1.06 | 30.9 | 31.18 | 30.855 | 26353 |
| 1717516500 | 30.805 | -0.19 | -0.61 | 30.81 | 30.9 | 30.655 | 4674 |
| 1717430100 | 30.995 | -0.04 | -0.13 | 31.485 | 31.72 | 30.99 | 12092 |
| 1717170900 | 31.035 | -0.54 | -1.71 | 31.47 | 31.475 | 31.035 | 10265 |
| 1717084500 | 31.575 | -0.71 | -2.18 | 32.055 | 32.22 | 31.575 | 15802 |
| 1716998100 | 32.28 | -0.18 | -0.55 | 32.24 | 32.299999 | 32.045 | 2211 |
| 1716911700 | 32.46 | -0.26 | -0.79 | 32.729999 | 32.775 | 32.46 | 23421 |
| 1716825300 | 32.72 | -0.03 | -0.09 | 32.67 | 32.78 | 32.659999 | 3073 |
| 1716566100 | 32.75 | -0.01 | -0.02 | 32.63 | 32.75 | 32.61 | 5107 |
| 1716479700 | 32.755 | -0.07 | -0.21 | 33.165 | 33.165 | 32.755 | 2726 |
| 1716393300 | 32.825 | 0.09 | 0.27 | 32.825 | 32.845 | 32.784999 | 7964 |
| 1716306900 | 32.735 | -0.21 | -0.64 | 32.869999 | 32.869999 | 32.735 | 8511 |
| 1716220500 | 32.945 | 0.02 | 0.05 | 32.875 | 32.96 | 32.85 | 13880 |
| 1715961300 | 32.93 | -0.12 | -0.36 | 32.99 | 33.119999 | 32.875 | 5459 |
| 1715874900 | 33.049999 | 0.18 | 0.55 | 33.165 | 33.24 | 32.9 | 7766 |
| 1715788500 | 32.869999 | 0.14 | 0.43 | 32.86 | 32.895 | 32.689999 | 18122 |
| 1715702100 | 32.729999 | 0.29 | 0.89 | 32.72 | 32.86 | 32.59 | 14689 |
| 1715615700 | 32.439999 | 0.02 | 0.06 | 32.314999 | 32.445 | 32.299999 | 1586 |
| 1715356500 | 32.42 | 0.19 | 0.59 | 32.22 | 32.525 | 32.189999 | 7082 |
| 1715270100 | 32.229999 | -0.12 | -0.36 | 32.295 | 32.325 | 32.229999 | 1842 |
| 1715183700 | 32.345 | -0.15 | -0.45 | 32.475 | 32.54 | 32.155 | 12076 |
| 1715097300 | 32.49 | 0.09 | 0.29 | 32.494999 | 32.575 | 32.38 | 15004 |
| 1715010900 | 32.395 | 0.56 | 1.74 | 32.17 | 32.42 | 32.034999 | 3220 |
| 1714751700 | 31.84 | -0.54 | -1.68 | 32.11 | 32.14 | 31.84 | 7385 |
| 1714665300 | 32.384999 | -0.07 | -0.22 | 32.415 | 32.56 | 32.075 | 2760 |
| 1714492500 | 32.455 | -0.41 | -1.25 | 32.63 | 32.645 | 32.43 | 1541 |
| 1714406100 | 32.865 | -0.01 | -0.03 | 32.725 | 32.96 | 32.665 | 2607 |
| 1714146900 | 32.875 | 0.88 | 2.73 | 32.395 | 32.93 | 32.395 | 6841 |
| 1714060500 | 32 | -0.52 | -1.58 | 32.455 | 32.475 | 32 | 1161 |
| 1713974100 | 32.515 | 0.13 | 0.40 | 32.38 | 32.58 | 32.38 | 5289 |
| 1713887700 | 32.384999 | 0.88 | 2.81 | 31.955 | 32.4 | 31.815 | 5629 |
| 1713801300 | 31.5 | -0.06 | -0.19 | 31.64 | 31.845 | 31.49 | 54671 |
| 1713542100 | 31.56 | -0.34 | -1.07 | 31.565 | 31.69 | 31.49 | 8201 |
| 1713455700 | 31.9 | -0.06 | -0.19 | 31.695 | 31.915 | 31.54 | 5796 |
| 1713369300 | 31.96 | -0.11 | -0.34 | 32.04 | 32.165 | 31.91 | 7516 |
| 1713282900 | 32.07 | -0.56 | -1.72 | 32.009999 | 32.075 | 31.86 | 16055 |
| 1713196500 | 32.63 | -0.49 | -1.46 | 33.14 | 33.259999 | 32.615 | 21059 |
| 1712937300 | 33.115 | 0.01 | 0.02 | 33.525 | 33.56 | 33.115 | 3575 |
| 1712850900 | 33.11 | 0.17 | 0.52 | 33.155 | 33.155 | 32.9 | 16192 |
| 1712764500 | 32.939999 | 0.09 | 0.29 | 33.145 | 33.185 | 32.64 | 4058 |
| 1712678100 | 32.845 | 0.05 | 0.15 | 32.805 | 32.975 | 32.674999 | 57817 |
| 1712591700 | 32.795 | 0.04 | 0.12 | 32.725 | 32.909999 | 32.674999 | 12726 |
| 1712332500 | 32.755 | -0.44 | -1.33 | 32.595 | 32.79 | 32.57 | 7596 |
| 1712246100 | 33.195 | 0.01 | 0.02 | 33.07 | 33.25 | 33.07 | 3042 |
| 1712159700 | 33.189999 | 0.31 | 0.93 | 33.11 | 33.189999 | 32.95 | 11386 |
| 1712073300 | 32.884999 | -0.65 | -1.92 | 33.485 | 33.585 | 32.884999 | 5453 |
| 1711644900 | 33.53 | 0.52 | 1.59 | 33.284999 | 33.53 | 33.265 | 5030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
