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 |
|---|---|---|---|---|---|---|---|
| 1722457560 | 34.11 | 0.48 | 1.41 | 33.865 | 34.125 | 33.865 | 269 |
| 1722371220 | 33.635 | -0.08 | -0.24 | 33.635 | 33.635 | 33.635 | 92 |
| 1722284760 | 33.715 | 0.19 | 0.55 | 33.85 | 33.85 | 33.5 | 492 |
| 1722025620 | 33.53 | 0.87 | 2.65 | 33.189999 | 33.534999 | 33.189999 | 493 |
| 1721939160 | 32.665 | -0.09 | -0.29 | 32.33 | 32.665 | 32.295 | 580 |
| 1721852820 | 32.759999 | -0.47 | -1.41 | 33.25 | 33.25 | 32.759999 | 1061 |
| 1721766420 | 33.229999 | 0.36 | 1.10 | 33.15 | 33.39 | 33.15 | 84 |
| 1721679960 | 32.869999 | 0.17 | 0.52 | 32.79 | 32.869999 | 32.79 | 56 |
| 1721420760 | 32.7 | -0.24 | -0.73 | 32.7 | 32.7 | 32.7 | 200 |
| 1721334360 | 32.939999 | -0.23 | -0.68 | 32.945 | 33.02 | 32.939999 | 200 |
| 1721248020 | 33.165 | -0.44 | -1.29 | 33.65 | 33.65 | 32.95 | 575 |
| 1721161560 | 33.6 | 0.57 | 1.73 | 32.78 | 33.78 | 32.78 | 705 |
| 1721075160 | 33.03 | 0.43 | 1.32 | 32.82 | 33.075 | 32.615 | 813 |
| 1720815960 | 32.6 | 0.3 | 0.91 | 32.6 | 32.6 | 32.6 | 20 |
| 1720729560 | 32.305 | 1.04 | 3.31 | 31.62 | 32.305 | 31.475 | 180 |
| 1720643220 | 31.27 | -0.14 | -0.45 | 31.09 | 31.27 | 31.09 | 379 |
| 1720556760 | 31.41 | 0.02 | 0.05 | 31.345 | 31.41 | 31.345 | 146 |
| 1720470360 | 31.395 | 0.25 | 0.80 | 31.29 | 31.585 | 31.16 | 232 |
| 1720211220 | 31.145 | -0.29 | -0.92 | 31.605 | 31.605 | 31.12 | 739 |
| 1720124820 | 31.435 | -0.25 | -0.77 | 31.68 | 31.725 | 31.435 | 200 |
| 1720038420 | 31.68 | 0.27 | 0.86 | 31.495 | 31.68 | 31.495 | 766 |
| 1719952020 | 31.41 | -0.03 | -0.08 | 31.4 | 31.505 | 31.315 | 489 |
| 1719865620 | 31.435 | -0.44 | -1.36 | 31.92 | 32.009999 | 31.435 | 950 |
| 1719606420 | 31.87 | 0.1 | 0.30 | 32.15 | 32.284999 | 31.87 | 414 |
| 1719520020 | 31.775 | 0.02 | 0.08 | 31.88 | 31.97 | 31.775 | 485 |
| 1719433620 | 31.75 | -0.12 | -0.38 | 31.97 | 32.005 | 31.75 | 547 |
| 1719347160 | 31.87 | -0.69 | -2.12 | 32.28 | 32.295 | 31.83 | 141 |
| 1719260820 | 32.56 | 0.56 | 1.75 | 32.335 | 32.56 | 32.275 | 768 |
| 1719001620 | 32 | -0.5 | -1.54 | 32.375 | 32.375 | 31.685 | 396 |
| 1718915160 | 32.5 | -0.08 | -0.23 | 32.445 | 32.5 | 32.445 | 142 |
| 1718828820 | 32.575 | 0.18 | 0.54 | 32.575 | 32.575 | 32.575 | 150 |
| 1718742360 | 32.4 | 0.3 | 0.92 | 32.235 | 32.4 | 32.229999 | 238 |
| 1718656020 | 32.104999 | 0.35 | 1.10 | 31.995 | 32.134999 | 31.865 | 1927 |
| 1718396820 | 31.755 | -0.4 | -1.26 | 32.375 | 32.375 | 31.755 | 545 |
| 1718310420 | 32.159999 | -0.28 | -0.86 | 32.255 | 32.255 | 32.159999 | 118 |
| 1718224020 | 32.439999 | 0.32 | 1.00 | 32.055 | 32.61 | 31.965 | 1473 |
| 1718137620 | 32.119999 | -0.12 | -0.37 | 32.1 | 32.119999 | 31.9 | 100 |
| 1718051220 | 32.24 | 0.36 | 1.13 | 32.055 | 32.24 | 31.935 | 467 |
| 1717792020 | 31.88 | 0.07 | 0.22 | 31.84 | 31.88 | 31.77 | 1194 |
| 1717705620 | 31.81 | -0.44 | -1.36 | 32.2 | 32.2 | 31.81 | 1609 |
| 1717619220 | 32.25 | 0.48 | 1.53 | 31.81 | 32.25 | 31.81 | 104 |
| 1717532820 | 31.765 | -0.44 | -1.35 | 32.115 | 32.159999 | 31.695 | 6931 |
| 1717446420 | 32.2 | -0.32 | -0.97 | 33.095 | 33.2 | 32.015 | 826 |
| 1717187220 | 32.515 | -0.17 | -0.52 | 32.81 | 32.81 | 32.5 | 299 |
| 1717100820 | 32.685 | -0.05 | -0.15 | 32.56 | 32.685 | 32.525 | 267 |
| 1717014420 | 32.735 | -0.33 | -0.98 | 32.905 | 32.905 | 32.54 | 1067 |
| 1716928020 | 33.06 | -0.45 | -1.34 | 33.299999 | 33.299999 | 32.99 | 2311 |
| 1716841560 | 33.509999 | 0.18 | 0.56 | 33.345 | 33.509999 | 33.32 | 775 |
| 1716582420 | 33.325 | 0.2 | 0.60 | 33.17 | 33.325 | 33.145 | 263 |
| 1716496020 | 33.125 | -0.28 | -0.82 | 33.595 | 33.595 | 33.005 | 2111 |
| 1716409620 | 33.4 | -0.14 | -0.42 | 33.479999 | 33.485 | 33.4 | 274 |
| 1716323160 | 33.54 | 0.18 | 0.54 | 33.305 | 33.54 | 33.284999 | 687 |
| 1716236760 | 33.36 | 0.07 | 0.21 | 33.335 | 33.36 | 33.2 | 1168 |
| 1715977620 | 33.29 | -0.09 | -0.25 | 33.33 | 33.33 | 33.134999 | 1233 |
| 1715891220 | 33.375 | -0.49 | -1.46 | 33.915 | 33.915 | 33.195 | 4013 |
| 1715804820 | 33.869999 | 0.26 | 0.77 | 33.6 | 33.869999 | 33.534999 | 1379 |
| 1715718420 | 33.61 | -0.14 | -0.41 | 33.744999 | 33.775 | 33.439999 | 4685 |
| 1715631960 | 33.75 | -0.24 | -0.69 | 34.025 | 34.025 | 33.7 | 5356 |
| 1715372820 | 33.985 | 0.23 | 0.70 | 33.83 | 33.985 | 33.75 | 10658 |
| 1715286420 | 33.75 | 0.08 | 0.22 | 33.619999 | 33.765 | 33.36 | 9126 |
| 1715200020 | 33.674999 | 0.25 | 0.75 | 33.265 | 33.869999 | 33.265 | 64668 |
| 1715113620 | 33.424999 | 0.38 | 1.13 | 33.354999 | 33.424999 | 33.189999 | 783 |
| 1715027220 | 33.049999 | 0.65 | 2.01 | 33.02 | 33.049999 | 33.02 | 225 |
| 1714767960 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1714681560 | 32.4 | -0.59 | -1.79 | 32.465 | 32.555 | 32.4 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
