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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 35.445 | 0.76 | 2.19 | 35.41 | 35.935 | 35.345 | 41933 |
| 1732208100 | 34.685 | 0.69 | 2.01 | 34.275 | 34.795 | 33.675 | 28815 |
| 1732121700 | 34 | 0 | 0.00 | 34.375 | 34.795 | 33.795 | 40737 |
| 1732035300 | 34 | -0.07 | -0.19 | 33.88 | 34.075 | 33.405 | 33154 |
| 1731948900 | 34.065 | 1.03 | 3.10 | 32.93 | 34.13 | 32.619999 | 28447 |
| 1731689700 | 33.04 | -0.02 | -0.08 | 32.555 | 33.46 | 32.155 | 26359 |
| 1731603300 | 33.064999 | 0.02 | 0.05 | 32.924999 | 33.354999 | 32.759999 | 28703 |
| 1731516900 | 33.049999 | 1.04 | 3.25 | 32.9 | 33.585 | 32.7 | 30757 |
| 1731430500 | 32.009999 | -0.58 | -1.76 | 32.455 | 33.21 | 32 | 36470 |
| 1731344100 | 32.585 | -0.36 | -1.09 | 33.299999 | 33.97 | 32.4 | 52377 |
| 1731084900 | 32.945 | 0.21 | 0.64 | 33.13 | 33.275 | 32.83 | 28627 |
| 1730998500 | 32.735 | 1.01 | 3.17 | 32.229999 | 32.93 | 31.56 | 51368 |
| 1730912100 | 31.73 | 1.33 | 4.38 | 32.07 | 32.64 | 31.465 | 30107 |
| 1730825700 | 30.4 | -0.16 | -0.51 | 30.39 | 30.795 | 30.185 | 8415 |
| 1730739300 | 30.555 | -1.49 | -4.63 | 31.455 | 31.635 | 30.105 | 43793 |
| 1730480100 | 32.04 | 0.48 | 1.54 | 31.715 | 32.27 | 31.55 | 5702 |
| 1730393700 | 31.555 | -0.81 | -2.50 | 32.21 | 32.42 | 31.14 | 39268 |
| 1730307300 | 32.365 | -0.32 | -0.98 | 32.84 | 33.185 | 32.27 | 29523 |
| 1730220900 | 32.685 | -0.11 | -0.32 | 32.99 | 33.29 | 32.34 | 38966 |
| 1730134500 | 32.79 | 0.51 | 1.58 | 31.94 | 32.79 | 31.58 | 19427 |
| 1729871700 | 32.28 | 0.18 | 0.56 | 32.22 | 32.665 | 31.9 | 23090 |
| 1729785300 | 32.1 | -0.24 | -0.73 | 32.384999 | 32.625 | 32 | 29129 |
| 1729698900 | 32.335 | -0.45 | -1.36 | 32.975 | 33.725 | 32.335 | 34438 |
| 1729612500 | 32.78 | -0.89 | -2.63 | 33.67 | 33.995 | 32.5 | 43795 |
| 1729526100 | 33.665 | -0.01 | -0.03 | 33.915 | 34.745 | 33.53 | 52722 |
| 1729266900 | 33.675 | 0.14 | 0.43 | 33.235 | 33.855 | 32.884999 | 28190 |
| 1729180500 | 33.53 | 1.03 | 3.17 | 33.39 | 33.8 | 33.09 | 24986 |
| 1729094100 | 32.5 | 2.29 | 7.56 | 30.65 | 32.5 | 30.45 | 29869 |
| 1729007700 | 30.215 | 0.03 | 0.10 | 30.5 | 30.565 | 30.07 | 21821 |
| 1728921300 | 30.185 | 0.63 | 2.11 | 30.065 | 30.295 | 29.9 | 9405 |
| 1728662100 | 29.56 | 0.06 | 0.22 | 29.655 | 29.655 | 29.38 | 3967 |
| 1728575700 | 29.495 | 0.01 | 0.03 | 29.395 | 29.61 | 29.19 | 6588 |
| 1728489300 | 29.485 | -0.07 | -0.24 | 29.875 | 29.91 | 29.4 | 6585 |
| 1728402900 | 29.555 | -0.18 | -0.59 | 29.705 | 29.705 | 29.25 | 10287 |
| 1728316500 | 29.73 | 0 | 0.00 | 30.13 | 30.235 | 29.72 | 12632 |
| 1728057300 | 29.73 | 0.34 | 1.16 | 29.33 | 29.9 | 29.33 | 19266 |
| 1727970900 | 29.39 | 0.19 | 0.65 | 29.33 | 29.815 | 28.82 | 14332 |
| 1727884500 | 29.2 | 0.52 | 1.81 | 28.7 | 29.365 | 28.645 | 5811 |
| 1727798100 | 28.68 | 0.73 | 2.61 | 28.135 | 28.915 | 28.12 | 22144 |
| 1727711700 | 27.95 | -0.12 | -0.43 | 28.32 | 28.39 | 27.88 | 15566 |
| 1727452500 | 28.07 | -0.12 | -0.41 | 28.32 | 28.425 | 28.07 | 11445 |
| 1727366100 | 28.185 | 0.43 | 1.57 | 28.095 | 28.6 | 27.76 | 23591 |
| 1727279700 | 27.75 | 0 | 0.00 | 27.585 | 27.995 | 27.35 | 9702 |
| 1727193300 | 27.75 | 0.63 | 2.32 | 27.71 | 27.985 | 27.5 | 5654 |
| 1727106900 | 27.12 | 0.92 | 3.51 | 26.385 | 27.2 | 25.96 | 7498 |
| 1726847700 | 26.2 | 0.63 | 2.48 | 25.33 | 26.435 | 25.33 | 4293 |
| 1726761300 | 25.565 | 0.75 | 3.00 | 25.015 | 25.565 | 25.015 | 1175 |
| 1726674900 | 24.82 | -0.23 | -0.92 | 24.85 | 24.87 | 24.69 | 3361 |
| 1726588500 | 25.05 | 0.15 | 0.60 | 24.975 | 25.295 | 24.975 | 1840 |
| 1726502100 | 24.9 | -0.1 | -0.40 | 25.05 | 25.2 | 24.84 | 4128 |
| 1726242900 | 25 | -0.19 | -0.75 | 25.2 | 25.29 | 25 | 2161 |
| 1726156500 | 25.19 | 0.93 | 3.83 | 25.095 | 25.19 | 24.825 | 6743 |
| 1726070100 | 24.26 | 0.49 | 2.06 | 23.84 | 24.305 | 23.625 | 3814 |
| 1725983700 | 23.77 | 0.2 | 0.87 | 23.69 | 23.855 | 23.64 | 1789 |
| 1725897300 | 23.565 | 0.49 | 2.10 | 23.385 | 23.675 | 23.135 | 1761 |
| 1725638100 | 23.08 | -1.13 | -4.67 | 23.645 | 23.655 | 23.075 | 1263 |
| 1725551700 | 24.21 | -0.2 | -0.82 | 24.31 | 24.395 | 24.085 | 999 |
| 1725465300 | 24.41 | -0.26 | -1.05 | 24.065 | 24.41 | 23.89 | 3346 |
| 1725378900 | 24.67 | -0.99 | -3.86 | 25.655 | 25.71 | 24.6 | 8418 |
| 1725292500 | 25.66 | 0.33 | 1.30 | 25.51 | 25.66 | 25.435 | 2924 |
| 1725033300 | 25.33 | 0.25 | 1.02 | 25.47 | 25.555 | 25.33 | 1778 |
| 1724946900 | 25.075 | -0.04 | -0.16 | 25.18 | 25.505 | 25.075 | 810 |
| 1724860500 | 25.115 | -0.55 | -2.12 | 25.41 | 25.705 | 25.115 | 2145 |
| 1724774100 | 25.66 | -0.01 | -0.02 | 25.55 | 25.66 | 25.12 | 9766 |
| 1724687700 | 25.665 | -0.13 | -0.48 | 25.6 | 25.895 | 25.425 | 1234 |
| 1724428500 | 25.79 | 0.97 | 3.91 | 24.63 | 25.79 | 24.59 | 3522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
