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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 34.635 | -0.21 | -0.60 | 34.8 | 34.805 | 34.635 | 209 |
| 1721233800 | 34.845 | -0.04 | -0.11 | 34.81 | 34.91 | 34.72 | 294 |
| 1721147400 | 34.885 | 0.02 | 0.07 | 34.73 | 34.92 | 34.24 | 288 |
| 1721061000 | 34.86 | 0.01 | 0.03 | 34.88 | 34.895 | 34.735 | 568 |
| 1720801800 | 34.85 | 0.36 | 1.03 | 34.85 | 34.85 | 34.85 | 0 |
| 1720715400 | 34.495 | 0.28 | 0.82 | 34.48 | 34.555 | 34.48 | 153 |
| 1720629000 | 34.215 | 0.2 | 0.57 | 34.11 | 34.22 | 34.065 | 185 |
| 1720542600 | 34.02 | -0.14 | -0.40 | 34.11 | 34.11 | 34.02 | 226 |
| 1720456200 | 34.155 | -0.11 | -0.31 | 34.23 | 34.27 | 34.15 | 3075 |
| 1720197000 | 34.26 | -0.08 | -0.23 | 34.15 | 34.61 | 33.45 | 11067 |
| 1720110600 | 34.34 | 0.12 | 0.35 | 34.39 | 34.39 | 34.335 | 108 |
| 1720024200 | 34.22 | 0.25 | 0.74 | 34.18 | 34.69 | 33.655 | 335 |
| 1719937800 | 33.97 | 0.02 | 0.07 | 33.88 | 34.37 | 33.78 | 620 |
| 1719851400 | 33.945 | -0.15 | -0.44 | 34.09 | 34.21 | 33.66 | 399 |
| 1719592200 | 34.095 | 0.06 | 0.18 | 34.17 | 34.21 | 34.025 | 780 |
| 1719505800 | 34.035 | -0.06 | -0.18 | 34.035 | 34.035 | 34.035 | 25511 |
| 1719419400 | 34.095 | -0.1 | -0.28 | 34.32 | 34.51 | 33.97 | 3196 |
| 1719333000 | 34.19 | -0.23 | -0.67 | 34.2 | 34.25 | 34.17 | 979 |
| 1719246600 | 34.42 | 0.26 | 0.75 | 34.4 | 34.445 | 34.38 | 29019 |
| 1718987400 | 34.165 | -0.1 | -0.29 | 34.22 | 34.255 | 33.66 | 513 |
| 1718901000 | 34.265 | -0.01 | -0.03 | 34.33 | 34.905 | 33.735 | 649 |
| 1718814600 | 34.275 | 0 | 0.00 | 34.3 | 34.3 | 34.265 | 928 |
| 1718728200 | 34.275 | 0.2 | 0.59 | 34.35 | 34.7 | 34.205 | 168 |
| 1718641800 | 34.075 | 0.2 | 0.59 | 33.92 | 34.085 | 33.82 | 1309 |
| 1718382600 | 33.875 | -0.12 | -0.35 | 33.93 | 34.34 | 33.75 | 20119 |
| 1718296200 | 33.995 | -0.26 | -0.74 | 34.37 | 34.635 | 33.585 | 19405 |
| 1718209800 | 34.25 | 0.57 | 1.69 | 33.82 | 34.285 | 33.82 | 132 |
| 1718123400 | 33.68 | -0.08 | -0.24 | 33.68 | 33.68 | 33.68 | 0 |
| 1718037000 | 33.76 | -0.14 | -0.41 | 33.87 | 34.145 | 33.66 | 361 |
| 1717777800 | 33.9 | -0.09 | -0.26 | 34.04 | 34.25 | 33.445 | 1178 |
| 1717691400 | 33.99 | 0.19 | 0.55 | 33.94 | 34.43 | 33.314999 | 172 |
| 1717605000 | 33.805 | 0.35 | 1.05 | 33.805 | 33.805 | 33.805 | 119 |
| 1717518600 | 33.455 | -0.01 | -0.03 | 33.39 | 33.97 | 33.32 | 204 |
| 1717432200 | 33.465 | 0.26 | 0.78 | 33.465 | 33.465 | 33.465 | 1108 |
| 1717173000 | 33.205 | -0.01 | -0.03 | 33.38 | 33.415 | 32.854999 | 176 |
| 1717086600 | 33.215 | 0.08 | 0.23 | 33.1 | 33.24 | 33.034999 | 328 |
| 1717000200 | 33.14 | -0.35 | -1.03 | 33.29 | 33.295 | 33.115 | 1461 |
| 1716913800 | 33.485 | -0.18 | -0.53 | 33.81 | 34.29 | 33.45 | 3476 |
| 1716568200 | 33.665 | -0.05 | -0.15 | 33.63 | 33.735 | 33.555 | 64 |
| 1716481800 | 33.715 | -0.15 | -0.44 | 33.98 | 34.39 | 33.655 | 140 |
| 1716395400 | 33.865 | -0.05 | -0.13 | 33.865 | 33.865 | 33.865 | 0 |
| 1716309000 | 33.91 | -0.08 | -0.22 | 33.94 | 33.945 | 33.78 | 51 |
| 1716222600 | 33.985 | 0.15 | 0.44 | 33.95 | 33.985 | 33.885 | 9 |
| 1715963400 | 33.835 | -0.08 | -0.24 | 33.88 | 33.94 | 33.76 | 348 |
| 1715877000 | 33.915 | 0.07 | 0.21 | 33.96 | 34.02 | 33.84 | 2940 |
| 1715790600 | 33.845 | 0.37 | 1.11 | 33.64 | 33.85 | 33.465 | 319 |
| 1715704200 | 33.475 | 0.04 | 0.12 | 33.439999 | 33.534999 | 33.205 | 314 |
| 1715617800 | 33.435 | 0.06 | 0.18 | 33.479999 | 33.575 | 33.435 | 200 |
| 1715358600 | 33.375 | 0.16 | 0.48 | 33.46 | 33.53 | 33.225 | 380 |
| 1715272200 | 33.215 | 0.19 | 0.58 | 33.06 | 33.244999 | 32.955 | 30 |
| 1715185800 | 33.025 | -0.07 | -0.20 | 33.04 | 33.08 | 32.909999 | 1 |
| 1715099400 | 33.09 | 0.48 | 1.46 | 32.96 | 33.1 | 32.869999 | 158 |
| 1714753800 | 32.615 | 0.43 | 1.32 | 32.615 | 32.615 | 32.615 | 0 |
| 1714667400 | 32.189999 | 0.13 | 0.39 | 32.1 | 32.229999 | 32.055 | 161 |
| 1714581000 | 32.064999 | -0.24 | -0.74 | 32.22 | 32.22 | 31.935 | 20 |
| 1714494600 | 32.305 | -0.24 | -0.75 | 32.53 | 32.6 | 32.244999 | 42 |
| 1714408200 | 32.549999 | 0.11 | 0.35 | 32.54 | 32.65 | 32.375 | 247 |
| 1714149000 | 32.435 | 0.34 | 1.04 | 32.31 | 32.6 | 30.26 | 11254 |
| 1714062600 | 32.1 | -0.14 | -0.43 | 32.32 | 32.369999 | 30.22 | 164 |
| 1713976200 | 32.24 | -0.08 | -0.25 | 32.24 | 32.24 | 32.24 | 0 |
| 1713889800 | 32.32 | 0.38 | 1.19 | 32.479999 | 32.479999 | 31.9 | 556 |
| 1713803400 | 31.94 | 0.09 | 0.28 | 31.88 | 32.02 | 31.795 | 14 |
| 1713544200 | 31.85 | -0.12 | -0.38 | 31.74 | 31.915 | 31.615 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
