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 |
|---|---|---|---|---|---|---|---|
| 1719262800 | 32.481529 | -0.45 | -1.38 | 32.93762 | 32.962882 | 32.478357 | 0 |
| 1719003600 | 32.934908 | 0.28 | 0.85 | 32.66207 | 32.954431 | 32.516801 | 0 |
| 1718917200 | 32.657811 | -0.37 | -1.11 | 33.021592 | 33.141649 | 32.416663 | 0 |
| 1718744400 | 33.025185 | 0.27 | 0.81 | 32.757587 | 33.098695 | 32.726774 | 0 |
| 1718658000 | 32.759043 | 0.01 | 0.02 | 32.751196 | 32.93526 | 32.473861 | 0 |
| 1718398800 | 32.751188 | -0.06 | -0.20 | 32.816383 | 32.816383 | 32.596787 | 0 |
| 1718312400 | 32.816079 | -0.18 | -0.56 | 32.99159 | 33.159672 | 32.674419 | 0 |
| 1718226000 | 32.999377 | 0.49 | 1.49 | 32.50874 | 33.272529 | 32.50874 | 0 |
| 1718139600 | 32.513333 | 0.04 | 0.13 | 32.471198 | 32.596581 | 32.166676 | 0 |
| 1718053200 | 32.472583 | 0.13 | 0.41 | 32.339565 | 32.539506 | 31.96067 | 0 |
| 1717794000 | 32.339146 | -0.26 | -0.81 | 32.600324 | 32.600324 | 32.250498 | 0 |
| 1717707600 | 32.602203 | -0.07 | -0.22 | 32.665194 | 32.771192 | 32.451493 | 0 |
| 1717621200 | 32.674342 | 0.84 | 2.63 | 31.83192 | 32.675688 | 31.83192 | 0 |
| 1717534800 | 31.83778 | -0.01 | -0.02 | 31.840016 | 31.871462 | 31.63067 | 0 |
| 1717448400 | 31.844813 | 0.15 | 0.48 | 31.697049 | 32.072983 | 31.531757 | 0 |
| 1717189200 | 31.692217 | -0.28 | -0.87 | 31.982586 | 32.182257 | 31.327049 | 0 |
| 1717102800 | 31.971837 | -0.33 | -1.02 | 32.299725 | 32.43806 | 31.851698 | 0 |
| 1717016400 | 32.30021 | -0.02 | -0.08 | 32.296076 | 32.395784 | 31.885228 | 0 |
| 1716930000 | 32.324486 | 0.78 | 2.48 | 31.52858 | 450001 | 125167158 | 0 |
| 1716584400 | 31.541416 | 0.33 | 1.05 | 31.217321 | 31.628776 | 31.217321 | 0 |
| 1716498000 | 31.214505 | -0.09 | -0.28 | 31.309928 | 31.733374 | 31.071155 | 0 |
| 1716411600 | 31.301188 | -0.22 | -0.70 | 31.526348 | 31.59823 | 31.157763 | 0 |
| 1716325200 | 31.52056 | -0.16 | -0.51 | 31.67715 | 31.67715 | 31.399505 | 0 |
| 1716238800 | 31.680757 | 0.12 | 0.37 | 31.563836 | 31.705366 | 31.530057 | 0 |
| 1715979600 | 31.562789 | -0.05 | -0.15 | 31.612021 | 31.709183 | 31.405022 | 0 |
| 1715893200 | 31.609988 | -0.14 | -0.45 | 31.745812 | 31.769292 | 31.580273 | 0 |
| 1715806800 | 31.753566 | 0.5 | 1.58 | 31.253767 | 31.761674 | 31.253767 | 0 |
| 1715720400 | 31.258413 | 0.34 | 1.10 | 30.912467 | 31.361053 | 30.912467 | 0 |
| 1715634000 | 30.917094 | 0.18 | 0.58 | 30.73935 | 31.007257 | 30.73935 | 0 |
| 1715374800 | 30.737977 | -0.11 | -0.34 | 30.837522 | 31.116667 | 30.642225 | 0 |
| 1715288400 | 30.843811 | 0.28 | 0.92 | 30.582385 | 30.893666 | 30.582385 | 0 |
| 1715202000 | 30.564027 | -0.86 | -2.75 | 31.429448 | 31.429448 | 30.446959 | 0 |
| 1715115600 | 31.426933 | -0.17 | -0.53 | 31.58471 | 31.62225 | 31.325482 | 0 |
| 1715029200 | 31.593382 | 0.65 | 2.10 | 30.936953 | 31.594331 | 30.936953 | 0 |
| 1714770000 | 30.943838 | 0.35 | 1.13 | 30.591738 | 31.282524 | 30.591738 | 0 |
| 1714683600 | 30.598491 | 0.5 | 1.66 | 30.097211 | 30.635827 | 29.959297 | 0 |
| 1714597200 | 30.099512 | 0.18 | 0.61 | 29.925672 | 30.783497 | 29.817149 | 0 |
| 1714510800 | 29.917244 | -0.6 | -1.95 | 30.51028 | 30.51028 | 29.912188 | 0 |
| 1714424400 | 30.512552 | 0.13 | 0.43 | 30.376466 | 30.622663 | 30.294911 | 0 |
| 1714165200 | 30.383254 | 0.58 | 1.95 | 29.805676 | 30.514768 | 29.805676 | 0 |
| 1714078800 | 29.802907 | -0.23 | -0.76 | 30.030511 | 30.030511 | 29.281809 | 0 |
| 1713992400 | 30.030944 | -0.01 | -0.05 | 30.0363 | 30.352169 | 29.803342 | 0 |
| 1713906000 | 30.045481 | 0.79 | 2.69 | 29.248296 | 30.134854 | 29.248296 | 0 |
| 1713819600 | 29.257933 | 0.42 | 1.45 | 28.846305 | 29.431404 | 28.846305 | 0 |
| 1713560400 | 28.839913 | -0.71 | -2.39 | 29.551086 | 29.618572 | 28.688491 | 0 |
| 1713474000 | 29.547307 | -0.09 | -0.30 | 29.63669 | 29.990891 | 29.459255 | 0 |
| 1713387600 | 29.635145 | -0.23 | -0.77 | 29.865898 | 30.115316 | 29.566062 | 0 |
| 1713301200 | 29.864719 | -0.16 | -0.54 | 30.03502 | 30.13208 | 29.671366 | 0 |
| 1713214800 | 30.028257 | -0.81 | -2.62 | 30.843545 | 30.987712 | 29.989608 | 0 |
| 1712955600 | 30.834743 | -0.81 | -2.57 | 31.644077 | 31.644077 | 30.704546 | 0 |
| 1712869200 | 31.647351 | 0.33 | 1.05 | 31.321934 | 31.710757 | 31.250634 | 0 |
| 1712782800 | 31.319355 | -0.34 | -1.06 | 31.652591 | 31.652591 | 30.958011 | 0 |
| 1712696400 | 31.65529 | 0.23 | 0.74 | 31.421678 | 31.657952 | 31.272495 | 0 |
| 1712610000 | 31.423624 | 0.08 | 0.25 | 31.338684 | 31.466887 | 31.257167 | 0 |
| 1712350800 | 31.345479 | 0.68 | 2.23 | 30.665902 | 31.473511 | 30.645773 | 0 |
| 1712264400 | 30.66115 | -0.42 | -1.35 | 31.079451 | 31.472709 | 30.650113 | 0 |
| 1712178000 | 31.079746 | 0.01 | 0.04 | 31.071277 | 31.267363 | 30.886467 | 0 |
| 1712091600 | 31.06703 | -0.49 | -1.56 | 31.557538 | 31.557538 | 30.799278 | 0 |
| 1712005200 | 31.558168 | -0.18 | -0.58 | 31.740652 | 31.777165 | 31.329346 | 0 |
| 1711659600 | 31.740819 | -0.03 | -0.11 | 31.77598 | 31.976354 | 31.720278 | 0 |
| 1711573200 | 31.775554 | -0.04 | -0.12 | 31.855255 | 32.061296 | 31.5818 | 0 |
| 1711486800 | 31.814142 | -0 | -0.01 | 31.815426 | 32.16171 | 31.810664 | 0 |
| 1711400400 | 31.818312 | 0.15 | 0.46 | 31.686676 | 31.911023 | 31.621174 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
