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 |
|---|---|---|---|---|---|---|---|
| 1719505800 | 33.5 | -0.39 | -1.14 | 33.82 | 33.82 | 33.5 | 4073 |
| 1719419400 | 33.885 | -0.16 | -0.46 | 34.085 | 34.135 | 33.7 | 20174 |
| 1719333000 | 34.04 | -0.1 | -0.28 | 34.14 | 34.145 | 33.99 | 29032 |
| 1719246600 | 34.135 | 0.58 | 1.73 | 33.775 | 34.14 | 33.775 | 11494 |
| 1718987400 | 33.555 | -0.36 | -1.06 | 33.73 | 33.77 | 33.4 | 45972 |
| 1718901000 | 33.915 | 0.46 | 1.37 | 33.49 | 33.915 | 33.49 | 28842 |
| 1718814600 | 33.455 | -0.09 | -0.27 | 33.549999 | 33.67 | 33.455 | 19347 |
| 1718728200 | 33.545 | 0.41 | 1.24 | 33.475 | 33.545 | 33.34 | 5155 |
| 1718641800 | 33.134999 | 0.25 | 0.76 | 33.125 | 33.225 | 32.825 | 71146 |
| 1718382600 | 32.884999 | -0.95 | -2.81 | 33.785 | 33.785 | 32.735 | 39432 |
| 1718296200 | 33.835 | -0.77 | -2.23 | 34.49 | 34.49 | 33.825 | 15823 |
| 1718209800 | 34.605 | 0.46 | 1.35 | 34.25 | 34.62 | 34.25 | 15746 |
| 1718123400 | 34.145 | -0.66 | -1.90 | 34.885 | 34.885 | 33.98 | 18573 |
| 1718037000 | 34.805 | -0.13 | -0.36 | 34.615 | 34.805 | 34.495 | 38497 |
| 1717777800 | 34.93 | -0.17 | -0.48 | 35.165 | 35.165 | 34.725 | 52882 |
| 1717691400 | 35.1 | 0.34 | 0.96 | 34.96 | 35.1 | 34.78 | 8884 |
| 1717605000 | 34.765 | 0.08 | 0.23 | 34.725 | 34.915 | 34.68 | 13238 |
| 1717518600 | 34.685 | -0.24 | -0.67 | 34.815 | 34.815 | 34.425 | 8193 |
| 1717432200 | 34.92 | 0.2 | 0.56 | 35.065 | 35.065 | 34.915 | 291 |
| 1717173000 | 34.725 | 0.02 | 0.07 | 34.765 | 34.765 | 34.675 | 18670 |
| 1717086600 | 34.7 | 0.29 | 0.83 | 34.365 | 34.705 | 34.365 | 5110 |
| 1717000200 | 34.415 | -0.45 | -1.29 | 34.885 | 34.885 | 34.4 | 7875 |
| 1716913800 | 34.865 | -0.14 | -0.40 | 35.13 | 35.13 | 34.85 | 4740 |
| 1716827400 | 35.005 | 0.27 | 0.76 | 34.8 | 35.005 | 34.705 | 21675 |
| 1716568200 | 34.74 | 0.04 | 0.12 | 34.455 | 34.74 | 34.4 | 13587 |
| 1716481800 | 34.7 | -0.02 | -0.04 | 34.785 | 34.82 | 34.685 | 31646 |
| 1716395400 | 34.715 | -0.16 | -0.46 | 34.79 | 34.805 | 34.695 | 16807 |
| 1716309000 | 34.875 | -0.21 | -0.60 | 34.89 | 34.89 | 34.7 | 7968 |
| 1716222600 | 35.085 | -0.17 | -0.48 | 35.375 | 35.375 | 35.085 | 2866 |
| 1715963400 | 35.255 | 0.03 | 0.07 | 35.205 | 35.255 | 35.115 | 2731 |
| 1715877000 | 35.23 | 0.06 | 0.18 | 35.165 | 35.265 | 35.125 | 2874 |
| 1715790600 | 35.165 | 0.21 | 0.62 | 35.095 | 35.165 | 34.98 | 2861 |
| 1715704200 | 34.95 | 0.36 | 1.03 | 34.64 | 34.95 | 34.64 | 1572 |
| 1715617800 | 34.595 | 0.16 | 0.46 | 34.455 | 34.61 | 34.455 | 19509 |
| 1715358600 | 34.435 | 0.34 | 1.00 | 34.31 | 34.52 | 34.31 | 9246 |
| 1715272200 | 34.095 | 0.16 | 0.49 | 33.985 | 34.095 | 33.85 | 3802 |
| 1715185800 | 33.93 | -0.1 | -0.29 | 34.055 | 34.07 | 33.925 | 35301 |
| 1715099400 | 34.03 | 0.27 | 0.78 | 33.995 | 34.075 | 33.94 | 29421 |
| 1715013000 | 33.765 | 0.34 | 1.03 | 33.534999 | 33.765 | 33.534999 | 2182 |
| 1714753800 | 33.42 | -0.1 | -0.28 | 33.64 | 33.695 | 33.36 | 6910 |
| 1714667400 | 33.515 | -0.1 | -0.30 | 33.59 | 33.615 | 33.5 | 4678 |
| 1714494600 | 33.615 | -0.46 | -1.35 | 34.1 | 34.1 | 33.58 | 1590 |
| 1714408200 | 34.075 | 0.07 | 0.21 | 34.205 | 34.205 | 33.99 | 7538 |
| 1714149000 | 34.005 | 0.31 | 0.92 | 33.98 | 34.02 | 33.88 | 1755 |
| 1714062600 | 33.695 | -0.36 | -1.04 | 34.05 | 34.055 | 33.52 | 11535 |
| 1713976200 | 34.05 | -0.1 | -0.28 | 34.325 | 34.325 | 34.04 | 95338 |
| 1713889800 | 34.145 | 0.7 | 2.08 | 33.65 | 34.145 | 33.65 | 49988 |
| 1713803400 | 33.45 | 0.51 | 1.55 | 33.59 | 33.59 | 33.229999 | 2012 |
| 1713544200 | 32.939999 | -0.21 | -0.63 | 32.854999 | 32.939999 | 32.784999 | 5418 |
| 1713457800 | 33.15 | 0.2 | 0.62 | 33.064999 | 33.15 | 32.93 | 10680 |
| 1713371400 | 32.945 | 0.24 | 0.75 | 32.795 | 33.115 | 32.795 | 1673 |
| 1713285000 | 32.7 | -0.5 | -1.51 | 32.805 | 32.9 | 32.67 | 8671 |
| 1713198600 | 33.2 | 0.11 | 0.32 | 33.335 | 33.57 | 33.2 | 46675 |
| 1712939400 | 33.095 | 0.08 | 0.24 | 33.32 | 33.405 | 33 | 623 |
| 1712853000 | 33.015 | -0.34 | -1.02 | 33.284999 | 33.395 | 32.99 | 81183 |
| 1712766600 | 33.354999 | 0.09 | 0.29 | 33.465 | 33.54 | 33.104999 | 21883 |
| 1712680200 | 33.259999 | -0.35 | -1.03 | 33.565 | 33.565 | 33.259999 | 15090 |
| 1712593800 | 33.605 | 0.28 | 0.84 | 33.36 | 33.605 | 33.335 | 40998 |
| 1712334600 | 33.325 | -0.44 | -1.30 | 33.32 | 33.325 | 33.17 | 22137 |
| 1712248200 | 33.765 | 0.01 | 0.01 | 33.8 | 33.845 | 33.73 | 24418 |
| 1712161800 | 33.76 | 0.13 | 0.39 | 33.7 | 33.76 | 33.61 | 22053 |
| 1712075400 | 33.63 | -0.42 | -1.22 | 34.25 | 34.25 | 33.63 | 15363 |
| 1711647000 | 34.045 | -0.02 | -0.06 | 34.09 | 34.15 | 34.045 | 21640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
