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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 32.397455 | -0.36 | -1.11 | 32.67306 | 32.718078 | 32.348273 | 0 |
| 1721250000 | 32.760405 | -0.15 | -0.44 | 32.859921 | 32.866306 | 32.73979 | 0 |
| 1721163600 | 32.905962 | 0.13 | 0.40 | 32.730994 | 32.914723 | 32.718784 | 0 |
| 1721077200 | 32.776439 | -0.14 | -0.43 | 32.821356 | 32.921764 | 32.737662 | 0 |
| 1720818000 | 32.916911 | 0.04 | 0.11 | 32.825297 | 33.026417 | 32.817346 | 0 |
| 1720731600 | 32.879555 | 0.18 | 0.57 | 32.958893 | 33.008466 | 32.831597 | 0 |
| 1720645200 | 32.694629 | 0.2 | 0.61 | 32.529573 | 32.696323 | 32.527524 | 0 |
| 1720558800 | 32.496851 | -0.09 | -0.27 | 32.56774 | 32.599704 | 32.490682 | 0 |
| 1720472400 | 32.584528 | -0.1 | -0.30 | 32.705427 | 32.720604 | 32.558228 | 0 |
| 1720213200 | 32.68354 | 0.32 | 0.98 | 32.607756 | 32.691007 | 32.489069 | 0 |
| 1720040400 | 32.367023 | 0.19 | 0.60 | 32.320067 | 32.420617 | 32.316094 | 0 |
| 1719954000 | 32.17306 | 0.09 | 0.29 | 32.000799 | 32.174728 | 31.973554 | 0 |
| 1719867600 | 32.078803 | 0.05 | 0.15 | 32.118385 | 32.222735 | 32.024476 | 0 |
| 1719608400 | 32.031559 | -0.19 | -0.59 | 32.248212 | 32.274116 | 32.00765 | 0 |
| 1719522000 | 32.221187 | 0.07 | 0.23 | 32.136678 | 32.224722 | 32.134678 | 0 |
| 1719435600 | 32.14736 | 0 | 0.01 | 32.098402 | 32.177365 | 31.998847 | 0 |
| 1719349200 | 32.14548 | 0.04 | 0.12 | 32.13875 | 32.158105 | 32.075625 | 0 |
| 1719262800 | 32.1068 | 0.06 | 0.19 | 32.03285 | 32.214081 | 32.027628 | 0 |
| 1719003600 | 32.045329 | -0.01 | -0.02 | 31.98178 | 32.059846 | 31.921683 | 0 |
| 1718917200 | 32.051575 | 0.18 | 0.57 | 31.960671 | 32.067843 | 31.957814 | 0 |
| 1718744400 | 31.869517 | 0.15 | 0.47 | 31.813105 | 31.876704 | 31.807301 | 0 |
| 1718658000 | 31.719344 | 0.11 | 0.35 | 31.56924 | 31.760406 | 31.514787 | 0 |
| 1718398800 | 31.608963 | -0.18 | -0.56 | 31.659971 | 31.662836 | 31.46291 | 0 |
| 1718312400 | 31.787304 | -0.15 | -0.47 | 31.928674 | 31.932176 | 31.685803 | 0 |
| 1718226000 | 31.937939 | 0.2 | 0.64 | 31.933499 | 32.110068 | 31.910444 | 0 |
| 1718139600 | 31.733475 | -0.09 | -0.29 | 31.767092 | 31.777618 | 31.570494 | 0 |
| 1718053200 | 31.825741 | 0.08 | 0.25 | 31.677444 | 31.82676 | 31.618446 | 0 |
| 1717794000 | 31.746568 | -0.16 | -0.52 | 31.7911 | 31.909951 | 31.738404 | 0 |
| 1717707600 | 31.910994 | 0.19 | 0.59 | 31.831644 | 31.912176 | 31.819288 | 0 |
| 1717621200 | 31.724146 | 0.13 | 0.41 | 31.659573 | 31.728531 | 31.57941 | 0 |
| 1717534800 | 31.595397 | -0.08 | -0.26 | 31.599528 | 31.624054 | 31.476534 | 0 |
| 1717448400 | 31.678415 | 0.01 | 0.04 | 31.776003 | 31.803863 | 31.510906 | 0 |
| 1717189200 | 31.664797 | 0.21 | 0.66 | 31.511288 | 31.670486 | 31.348434 | 0 |
| 1717102800 | 31.458544 | -0.12 | -0.37 | 31.548342 | 31.556066 | 31.419539 | 0 |
| 1717016400 | 31.574079 | -0.34 | -1.06 | 31.752747 | 31.75325 | 31.5689 | 0 |
| 1716930000 | 31.912944 | -0.04 | -0.11 | 32.012527 | 200000 | 0 | 0 |
| 1716584400 | 31.948404 | 0.06 | 0.19 | 31.833842 | 32.020321 | 31.830106 | 0 |
| 1716498000 | 31.887697 | -0.17 | -0.54 | 32.17172 | 32.215805 | 31.858698 | 0 |
| 1716411600 | 32.061535 | -0.08 | -0.23 | 32.140189 | 32.166493 | 32.005242 | 0 |
| 1716325200 | 32.136705 | 0.01 | 0.02 | 32.031011 | 32.1422 | 32.020459 | 0 |
| 1716238800 | 32.13158 | -0.01 | -0.04 | 32.164775 | 32.227964 | 32.110777 | 0 |
| 1715979600 | 32.143344 | 0.06 | 0.17 | 32.0003 | 32.145597 | 32.0003 | 0 |
| 1715893200 | 32.087741 | -0.06 | -0.19 | 32.111992 | 32.21405 | 32.085448 | 0 |
| 1715806800 | 32.149813 | 0.32 | 1.00 | 31.964697 | 32.159146 | 31.943496 | 0 |
| 1715720400 | 31.831327 | 0.07 | 0.23 | 31.798922 | 31.848115 | 31.736944 | 0 |
| 1715634000 | 31.757409 | 0.02 | 0.06 | 31.813821 | 31.851728 | 31.714714 | 0 |
| 1715374800 | 31.737851 | 0.02 | 0.06 | 31.780856 | 31.821242 | 31.703899 | 0 |
| 1715288400 | 31.720109 | 0.06 | 0.20 | 31.622775 | 31.724938 | 31.556187 | 0 |
| 1715202000 | 31.655824 | -0.07 | -0.22 | 31.712519 | 31.722912 | 31.623904 | 0 |
| 1715115600 | 31.725337 | 0.19 | 0.59 | 31.665974 | 31.757194 | 31.665681 | 0 |
| 1715029200 | 31.538245 | 0.23 | 0.73 | 31.377452 | 31.540399 | 31.359957 | 0 |
| 1714770000 | 31.310653 | 0.17 | 0.55 | 31.274782 | 31.387759 | 31.180035 | 0 |
| 1714683600 | 31.138974 | 0.19 | 0.63 | 30.98045 | 31.177375 | 30.923418 | 0 |
| 1714597200 | 30.944072 | -0.02 | -0.08 | 30.942521 | 31.182272 | 30.877498 | 0 |
| 1714510800 | 30.968396 | -0.34 | -1.09 | 31.299012 | 31.31808 | 30.968098 | 0 |
| 1714424400 | 31.309196 | 0.07 | 0.24 | 31.307069 | 31.381388 | 31.21406 | 0 |
| 1714165200 | 31.235677 | 0.3 | 0.96 | 31.059304 | 31.293808 | 31.052645 | 0 |
| 1714078800 | 30.938263 | -0.09 | -0.28 | 30.970068 | 30.982887 | 30.673694 | 0 |
| 1713992400 | 31.025933 | 0.02 | 0.05 | 31.112897 | 31.12439 | 30.927243 | 0 |
| 1713906000 | 31.009116 | 0.26 | 0.85 | 30.790511 | 31.040978 | 30.782954 | 0 |
| 1713819600 | 30.746889 | 0.18 | 0.59 | 30.588954 | 30.859689 | 30.573368 | 0 |
| 1713560400 | 30.56783 | -0.26 | -0.83 | 30.624027 | 30.68225 | 30.491949 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
