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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 32.284999 | 0.26 | 0.83 | 32.125 | 32.369999 | 32.104999 | 3783 |
| 1721404500 | 32.02 | -0.22 | -0.70 | 32.025 | 32.064999 | 31.965 | 5021 |
| 1721318100 | 32.244999 | -0.05 | -0.15 | 32.275 | 32.47 | 32.244999 | 11914 |
| 1721231700 | 32.295 | -0.16 | -0.48 | 32.335 | 32.369999 | 32.155 | 10408 |
| 1721145300 | 32.45 | -0.11 | -0.32 | 32.365 | 32.455 | 32.345 | 1896 |
| 1721058900 | 32.555 | -0.33 | -1.00 | 32.78 | 32.84 | 32.555 | 4133 |
| 1720799700 | 32.884999 | 0.3 | 0.92 | 32.7 | 32.884999 | 32.64 | 7815 |
| 1720713300 | 32.585 | 0.22 | 0.66 | 32.49 | 32.625 | 32.435 | 84885 |
| 1720626900 | 32.369999 | 0.22 | 0.68 | 32.17 | 32.369999 | 32.17 | 6728 |
| 1720540500 | 32.15 | -0.26 | -0.80 | 32.27 | 32.395 | 32.15 | 6666 |
| 1720454100 | 32.409999 | -0.01 | -0.03 | 32.39 | 32.54 | 32.39 | 1622 |
| 1720194900 | 32.42 | -0.08 | -0.25 | 32.575 | 32.655 | 32.345 | 10803 |
| 1720108500 | 32.5 | 0.18 | 0.56 | 32.435 | 32.53 | 32.415 | 12694 |
| 1720022100 | 32.32 | 0.26 | 0.81 | 32.215 | 32.34 | 32.215 | 712 |
| 1719935700 | 32.06 | -0.22 | -0.67 | 32.075 | 32.075 | 31.89 | 6602 |
| 1719849300 | 32.275 | 0.16 | 0.51 | 32.455 | 32.455 | 32.189999 | 4741 |
| 1719590100 | 32.11 | -0.06 | -0.20 | 32.25 | 32.25 | 32.11 | 6018 |
| 1719503700 | 32.174999 | -0.15 | -0.45 | 32.31 | 32.31 | 32.174999 | 3284 |
| 1719417300 | 32.32 | -0.14 | -0.43 | 32.615 | 32.695 | 32.27 | 3414 |
| 1719330900 | 32.46 | -0.09 | -0.28 | 32.455 | 32.49 | 32.395 | 8846 |
| 1719244500 | 32.549999 | 0.27 | 0.84 | 32.295 | 32.549999 | 32.275 | 38721 |
| 1718985300 | 32.28 | -0.15 | -0.46 | 32.465 | 32.465 | 32.25 | 11296 |
| 1718898900 | 32.43 | 0.2 | 0.62 | 32.27 | 32.43 | 32.27 | 7007 |
| 1718812500 | 32.229999 | -0.03 | -0.09 | 32.28 | 32.31 | 32.229999 | 12790 |
| 1718726100 | 32.259999 | 0.16 | 0.50 | 32.174999 | 32.28 | 32.145 | 13080 |
| 1718639700 | 32.1 | 0.07 | 0.20 | 32.15 | 32.25 | 31.95 | 3690 |
| 1718380500 | 32.034999 | -0.34 | -1.03 | 32.445 | 32.445 | 32 | 57719 |
| 1718294100 | 32.369999 | -0.43 | -1.31 | 32.65 | 32.65 | 32.369999 | 7432 |
| 1718207700 | 32.799999 | 0.28 | 0.88 | 32.59 | 32.835 | 32.59 | 23084 |
| 1718121300 | 32.515 | -0.18 | -0.55 | 32.784999 | 32.784999 | 32.365 | 36049 |
| 1718034900 | 32.695 | -0.06 | -0.18 | 32.634999 | 32.695 | 32.634999 | 12684 |
| 1717775700 | 32.755 | -0.15 | -0.46 | 32.93 | 32.93 | 32.755 | 17469 |
| 1717689300 | 32.905 | 0.15 | 0.44 | 32.835 | 32.945 | 32.835 | 5812 |
| 1717602900 | 32.759999 | 0.45 | 1.38 | 32.56 | 32.77 | 32.555 | 41021 |
| 1717516500 | 32.314999 | -0.17 | -0.51 | 32.47 | 32.47 | 32.27 | 1297 |
| 1717430100 | 32.479999 | 0.09 | 0.29 | 32.7 | 32.7 | 32.475 | 9198 |
| 1717170900 | 32.384999 | 0.1 | 0.33 | 32.314999 | 32.435 | 32.28 | 18469 |
| 1717084500 | 32.28 | 0.18 | 0.56 | 32.04 | 32.31 | 32.04 | 13926 |
| 1716998100 | 32.1 | -0.33 | -1.02 | 32.345 | 32.345 | 32.095 | 1889 |
| 1716911700 | 32.43 | -0.18 | -0.55 | 32.674999 | 32.674999 | 32.38 | 13801 |
| 1716825300 | 32.61 | 0.09 | 0.28 | 32.5 | 32.61 | 32.5 | 12002 |
| 1716566100 | 32.52 | -0.04 | -0.11 | 32.369999 | 32.53 | 32.369999 | 3241 |
| 1716479700 | 32.555 | 0.01 | 0.02 | 32.685 | 32.685 | 32.555 | 4998 |
| 1716393300 | 32.549999 | -0.1 | -0.31 | 32.59 | 32.61 | 32.505 | 3618 |
| 1716306900 | 32.65 | -0.09 | -0.27 | 32.645 | 32.674999 | 32.549999 | 5164 |
| 1716220500 | 32.74 | 0.12 | 0.35 | 32.61 | 32.74 | 32.61 | 3662 |
| 1715961300 | 32.625 | 0.01 | 0.02 | 32.674999 | 32.674999 | 32.52 | 7954 |
| 1715874900 | 32.619999 | -0.45 | -1.36 | 32.81 | 32.81 | 32.619999 | 5269 |
| 1715788500 | 33.07 | 0.16 | 0.50 | 33.04 | 33.07 | 32.96 | 7166 |
| 1715702100 | 32.905 | 0.06 | 0.18 | 32.84 | 32.905 | 32.81 | 85359 |
| 1715615700 | 32.845 | 0.02 | 0.05 | 32.865 | 32.875 | 32.81 | 10754 |
| 1715356500 | 32.83 | 0.21 | 0.64 | 32.715 | 32.865 | 32.715 | 17745 |
| 1715270100 | 32.619999 | 0.11 | 0.35 | 32.56 | 32.619999 | 32.465 | 30279 |
| 1715183700 | 32.505 | 0.16 | 0.51 | 32.505 | 32.53 | 32.475 | 2836 |
| 1715097300 | 32.34 | 0.36 | 1.13 | 32.155 | 32.34 | 32.1 | 7782 |
| 1715010900 | 31.98 | 0.21 | 0.65 | 31.875 | 32.055 | 31.875 | 8787 |
| 1714751700 | 31.775 | 0.11 | 0.35 | 31.745 | 31.775 | 31.73 | 3829 |
| 1714665300 | 31.665 | -0.07 | -0.20 | 31.845 | 31.845 | 31.63 | 4172 |
| 1714492500 | 31.73 | -0.24 | -0.74 | 31.91 | 31.94 | 31.73 | 2802 |
| 1714406100 | 31.965 | 0.02 | 0.06 | 32.005 | 32.04 | 31.965 | 28371 |
| 1714146900 | 31.945 | 0.26 | 0.82 | 31.74 | 31.945 | 31.71 | 1621 |
| 1714060500 | 31.685 | 0 | 0.00 | 31.685 | 31.685 | 31.685 | 0 |
| 1713974100 | 31.685 | -0.16 | -0.49 | 31.89 | 31.94 | 31.685 | 18737 |
| 1713887700 | 31.84 | 0.36 | 1.13 | 31.705 | 31.84 | 31.64 | 9538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
