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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 31.95 | 0.15 | 0.47 | 31.9564 | 32 | 31.95 | 86 |
| 1737480600 | 31.8 | 0.18 | 0.57 | 31.7362 | 31.8 | 31.7362 | 329 |
| 1737394200 | 31.62 | -0.01 | -0.03 | 31.6712 | 31.6712 | 31.62 | 432 |
| 1737135000 | 31.6296 | 0.33 | 1.07 | 31.4842 | 31.6296 | 31.4842 | 2 |
| 1737048600 | 31.295 | 0.42 | 1.35 | 31.2601 | 31.295 | 31.2192 | 393 |
| 1736962200 | 30.8793 | 0.21 | 0.68 | 30.8793 | 30.8793 | 30.8793 | 0 |
| 1736875800 | 30.6706 | 0.32 | 1.05 | 30.6706 | 30.6706 | 30.6706 | 200 |
| 1736789400 | 30.3516 | -0.43 | -1.39 | 30.2399 | 30.3516 | 30.143 | 389 |
| 1736530200 | 30.78 | 0.08 | 0.26 | 30.7389 | 30.78 | 30.7389 | 615 |
| 1736443800 | 30.7 | 0 | 0.00 | 30.6846 | 30.7004 | 30.6846 | 2785 |
| 1736357400 | 30.7 | -0.08 | -0.26 | 30.7691 | 30.7691 | 30.7 | 20 |
| 1736271000 | 30.7796 | -0.16 | -0.53 | 30.7796 | 30.7796 | 30.7796 | 2302 |
| 1736184600 | 30.9441 | 0.35 | 1.16 | 30.8121 | 31.0502 | 30.8121 | 879 |
| 1735925400 | 30.5897 | -0.2 | -0.66 | 30.5783 | 30.6154 | 30.5783 | 710 |
| 1735839000 | 30.7922 | 0.29 | 0.96 | 30.7552 | 30.7922 | 30.7552 | 70 |
| 1735666200 | 30.4999 | -0.31 | -0.99 | 30.4999 | 30.4999 | 30.4999 | 0 |
| 1735579800 | 30.8059 | -0.19 | -0.63 | 30.6976 | 30.8059 | 30.6976 | 15 |
| 1735320600 | 31 | 0.29 | 0.95 | 30.9151 | 31 | 30.9151 | 120 |
| 1735061400 | 30.7092 | 0.11 | 0.35 | 30.7092 | 30.7092 | 30.7092 | 0 |
| 1734975000 | 30.6026 | 0.04 | 0.12 | 30.6426 | 30.7 | 30.6026 | 152 |
| 1734715800 | 30.5672 | 0.16 | 0.53 | 30.2585 | 30.5672 | 30.12 | 190 |
| 1734629400 | 30.4047 | -0.82 | -2.62 | 30.3884 | 30.4047 | 30.38 | 1007 |
| 1734543000 | 31.2216 | -0.1 | -0.31 | 31.236 | 31.2644 | 31.2198 | 536 |
| 1734456600 | 31.32 | -0.28 | -0.87 | 31.346 | 31.346 | 31.31 | 277 |
| 1734370200 | 31.5952 | 0.03 | 0.09 | 31.5923 | 31.6 | 31.5923 | 67 |
| 1734111000 | 31.5664 | -0.25 | -0.79 | 31.735 | 31.7572 | 31.5664 | 1501 |
| 1734024600 | 31.8184 | -0.01 | -0.04 | 31.7726 | 31.9114 | 31.685 | 1288 |
| 1733938200 | 31.8325 | 0.03 | 0.10 | 31.8868 | 31.8868 | 31.8325 | 922 |
| 1733851800 | 31.8015 | -0.46 | -1.42 | 32.0433 | 32.0433 | 31.7967 | 10 |
| 1733765400 | 32.259999 | -0.07 | -0.23 | 32.268 | 32.268 | 32.259999 | 433 |
| 1733506200 | 32.3342 | -0.09 | -0.27 | 32.3233 | 32.360999 | 32.3233 | 559 |
| 1733419800 | 32.4206 | -0.07 | -0.23 | 32.473599 | 32.473599 | 32.4206 | 325 |
| 1733333400 | 32.493899 | -0.19 | -0.57 | 32.493899 | 32.493899 | 32.493899 | 0 |
| 1733247000 | 32.68 | -0.13 | -0.39 | 32.6783 | 32.68 | 32.6783 | 50 |
| 1733160600 | 32.8085 | -0.06 | -0.17 | 32.8085 | 32.8085 | 32.8085 | 0 |
| 1732901400 | 32.8636 | 0.09 | 0.27 | 32.8636 | 32.8636 | 32.8636 | 0 |
| 1732815000 | 32.773899 | 0.02 | 0.05 | 32.773899 | 32.773899 | 32.773899 | 0 |
| 1732728600 | 32.7565 | -0.03 | -0.08 | 32.7565 | 32.7565 | 32.7565 | 0 |
| 1732642200 | 32.7843 | -0.08 | -0.25 | 32.7111 | 32.7896 | 32.7111 | 1925 |
| 1732555800 | 32.865 | 0.57 | 1.75 | 32.6657 | 32.865 | 32.6657 | 135 |
| 1732296600 | 32.299999 | 0.38 | 1.20 | 32.2995 | 32.299999 | 32.1709 | 238 |
| 1732210200 | 31.9162 | 0.16 | 0.50 | 31.9162 | 31.9162 | 31.9162 | 0 |
| 1732123800 | 31.7586 | 0.15 | 0.48 | 31.8771 | 31.8771 | 31.7586 | 104 |
| 1732037400 | 31.6055 | -0.25 | -0.80 | 31.973 | 31.973 | 31.6055 | 104 |
| 1731951000 | 31.8598 | 0.18 | 0.56 | 31.6852 | 31.8598 | 31.6634 | 1087 |
| 1731691800 | 31.6815 | -0.45 | -1.39 | 31.7951 | 31.8306 | 31.6815 | 214 |
| 1731605400 | 32.1293 | -0.11 | -0.34 | 32.145 | 32.2409 | 32.098599 | 2019 |
| 1731519000 | 32.237699 | 0 | 0.00 | 32.237699 | 32.237699 | 32.237699 | 0 |
| 1731432600 | 32.237699 | -0.06 | -0.19 | 32.3295 | 32.3295 | 32.237699 | 78 |
| 1731346200 | 32.299999 | 0.35 | 1.10 | 32.2654 | 32.3557 | 32.2654 | 384 |
| 1731087000 | 31.947 | -0.03 | -0.09 | 31.947 | 31.947 | 31.947 | 5 |
| 1731000600 | 31.9754 | 0.1 | 0.31 | 32.092799 | 32.197899 | 31.9722 | 1244 |
| 1730914200 | 31.878 | 1 | 3.24 | 31.8546 | 32.0267 | 31.8546 | 841 |
| 1730827800 | 30.8785 | 0 | 0.02 | 30.8785 | 30.8785 | 30.8785 | 0 |
| 1730741400 | 30.8735 | -0.04 | -0.12 | 30.8735 | 30.8735 | 30.8735 | 0 |
| 1730482200 | 30.9115 | -0.13 | -0.42 | 30.9115 | 30.9115 | 30.9115 | 0 |
| 1730395800 | 31.0414 | 0.03 | 0.09 | 31.0978 | 31.1 | 31.0414 | 173 |
| 1730309400 | 31.0146 | -0.24 | -0.78 | 31.0949 | 31.0949 | 31.0146 | 220 |
| 1730223000 | 31.257 | -0.04 | -0.14 | 31.3268 | 31.3268 | 31.257 | 418 |
| 1730136600 | 31.3006 | -0.08 | -0.25 | 31.2983 | 31.3006 | 31.2026 | 660 |
| 1729873800 | 31.3801 | -0.03 | -0.09 | 31.3801 | 31.3801 | 31.3801 | 0 |
| 1729787400 | 31.4075 | -0.06 | -0.18 | 31.44 | 31.44 | 31.4075 | 130 |
| 1729701000 | 31.4652 | -0.08 | -0.26 | 31.4652 | 31.4652 | 31.4652 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
