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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 31.1 | -0.25 | -0.80 | 31.38 | 31.41 | 31.1 | 3746 |
| 1721233800 | 31.35 | -0.46 | -1.45 | 31.5 | 31.5 | 31.35 | 1651 |
| 1721147400 | 31.81 | -0.07 | -0.22 | 31.7 | 32 | 31.7 | 177 |
| 1721061000 | 31.88 | -0.32 | -0.99 | 32.14 | 32.21 | 31.88 | 719 |
| 1720801800 | 32.2 | 0.36 | 1.13 | 31.96 | 32.259999 | 31.91 | 19918 |
| 1720715400 | 31.84 | 0.11 | 0.35 | 31.84 | 31.92 | 31.8 | 1465 |
| 1720629000 | 31.73 | 0.33 | 1.05 | 31.51 | 31.73 | 31.45 | 2405 |
| 1720542600 | 31.4 | -0.35 | -1.10 | 31.63 | 31.72 | 31.37 | 4265 |
| 1720456200 | 31.75 | 0.06 | 0.19 | 31.71 | 31.87 | 31.71 | 691 |
| 1720197000 | 31.69 | 0.04 | 0.13 | 31.81 | 31.83 | 31.59 | 2662 |
| 1720110600 | 31.65 | 0.23 | 0.73 | 31.58 | 31.68 | 31.55 | 1832 |
| 1720024200 | 31.42 | 0.11 | 0.35 | 31.42 | 31.56 | 31.42 | 6627 |
| 1719937800 | 31.31 | -0.23 | -0.73 | 31.39 | 31.39 | 31.15 | 2413 |
| 1719851400 | 31.54 | 0.13 | 0.41 | 31.74 | 31.74 | 31.46 | 2520 |
| 1719592200 | 31.41 | -0.04 | -0.13 | 31.59 | 31.59 | 31.39 | 922 |
| 1719505800 | 31.45 | -0.07 | -0.22 | 31.52 | 31.58 | 31.45 | 2142 |
| 1719419400 | 31.52 | -0.12 | -0.38 | 31.78 | 31.84 | 31.44 | 934 |
| 1719333000 | 31.64 | -0.02 | -0.06 | 31.53 | 31.64 | 31.53 | 2211 |
| 1719246600 | 31.66 | 0.25 | 0.80 | 31.49 | 31.72 | 31.44 | 6622 |
| 1718987400 | 31.41 | -0.31 | -0.98 | 31.61 | 31.65 | 31.4 | 2710 |
| 1718901000 | 31.72 | 0.35 | 1.12 | 31.46 | 31.72 | 31.46 | 84134 |
| 1718814600 | 31.37 | -0.09 | -0.29 | 31.46 | 31.47 | 31.37 | 2450 |
| 1718728200 | 31.46 | 0.21 | 0.67 | 31.48 | 31.49 | 31.35 | 2346 |
| 1718641800 | 31.25 | 0 | 0.00 | 31.31 | 31.42 | 31.2 | 1504 |
| 1718382600 | 31.25 | -0.34 | -1.08 | 31.65 | 31.65 | 31.15 | 3445 |
| 1718296200 | 31.59 | -0.37 | -1.16 | 32 | 32 | 31.59 | 9636 |
| 1718209800 | 31.96 | 0.38 | 1.20 | 31.77 | 32 | 31.7 | 5136 |
| 1718123400 | 31.58 | -0.43 | -1.34 | 31.94 | 31.94 | 31.5 | 1654 |
| 1718037000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1717777800 | 32.009999 | 0.01 | 0.03 | 32.06 | 32.09 | 31.84 | 1532 |
| 1717691400 | 32 | 0.19 | 0.60 | 31.94 | 32.049999 | 31.94 | 4255 |
| 1717605000 | 31.81 | 0.45 | 1.43 | 31.53 | 31.81 | 31.48 | 3357 |
| 1717518600 | 31.36 | -0.09 | -0.29 | 31.4 | 31.42 | 31.21 | 2622 |
| 1717432200 | 31.45 | 0.15 | 0.48 | 31.56 | 31.56 | 31.39 | 2622 |
| 1717173000 | 31.3 | 0.04 | 0.13 | 31.23 | 31.36 | 31.23 | 5917 |
| 1717086600 | 31.26 | 0.15 | 0.48 | 31.14 | 31.26 | 31.12 | 435 |
| 1717000200 | 31.11 | -0.27 | -0.86 | 31.37 | 31.37 | 31.09 | 7930 |
| 1716913800 | 31.38 | -0.14 | -0.44 | 31.55 | 31.61 | 31.38 | 2966 |
| 1716827400 | 31.52 | 0.04 | 0.13 | 31.42 | 31.52 | 31.4 | 5776 |
| 1716568200 | 31.48 | -0.03 | -0.10 | 31.31 | 31.49 | 31.21 | 704 |
| 1716481800 | 31.51 | 0.09 | 0.29 | 31.57 | 31.6 | 31.5 | 4150 |
| 1716395400 | 31.42 | -0.04 | -0.13 | 31.41 | 31.42 | 31.36 | 2234 |
| 1716309000 | 31.46 | -0.02 | -0.06 | 31.41 | 31.48 | 31.36 | 1905 |
| 1716222600 | 31.48 | 0.09 | 0.29 | 31.4 | 31.48 | 31.4 | 632 |
| 1715963400 | 31.39 | -0.03 | -0.10 | 31.5 | 31.5 | 31.3 | 523 |
| 1715877000 | 31.42 | 0.01 | 0.03 | 31.48 | 31.5 | 31.41 | 2934 |
| 1715790600 | 31.41 | 0.27 | 0.87 | 31.36 | 31.44 | 31.26 | 883 |
| 1715704200 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1715617800 | 31.14 | 0.03 | 0.10 | 31.13 | 31.17 | 31.1 | 2688 |
| 1715358600 | 31.11 | 0.25 | 0.81 | 30.97 | 31.11 | 30.97 | 833 |
| 1715272200 | 30.86 | 0.19 | 0.62 | 30.74 | 30.86 | 30.7 | 738 |
| 1715185800 | 30.67 | 0.04 | 0.13 | 30.76 | 30.79 | 30.67 | 4448 |
| 1715099400 | 30.63 | 0.38 | 1.26 | 30.36 | 30.67 | 30.34 | 13550 |
| 1715013000 | 30.25 | 0.29 | 0.97 | 30.07 | 30.28 | 30.07 | 2598 |
| 1714753800 | 29.96 | 0.03 | 0.10 | 30.01 | 30.01 | 29.95 | 1170 |
| 1714667400 | 29.93 | -0.21 | -0.70 | 29.88 | 30.06 | 29.88 | 8297 |
| 1714494600 | 30.14 | -0.05 | -0.17 | 30.21 | 30.21 | 30.05 | 318 |
| 1714408200 | 30.19 | 0.02 | 0.07 | 30.22 | 30.27 | 30.19 | 4655 |
| 1714149000 | 30.17 | 0.47 | 1.58 | 29.95 | 30.18 | 29.95 | 6839 |
| 1714062600 | 29.7 | -0.19 | -0.64 | 29.94 | 29.94 | 29.65 | 2459 |
| 1713976200 | 29.89 | -0.13 | -0.43 | 30.13 | 30.13 | 29.89 | 1166 |
| 1713889800 | 30.02 | 0.4 | 1.35 | 29.87 | 30.02 | 29.85 | 533 |
| 1713803400 | 29.62 | 0.24 | 0.82 | 29.61 | 29.64 | 29.54 | 1741 |
| 1713544200 | 29.38 | 0.02 | 0.07 | 29.23 | 29.46 | 29.23 | 5320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
