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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 34.925 | 0.11 | 0.33 | 34.76 | 35.115 | 34.63 | 4087 |
| 1721752200 | 34.81 | -0.23 | -0.64 | 35.14 | 35.16 | 34.77 | 1943 |
| 1721665800 | 35.035 | 0.06 | 0.19 | 35 | 35.105 | 34.77 | 9196 |
| 1721406600 | 34.97 | -0.66 | -1.85 | 35.15 | 35.295 | 34.925 | 8035 |
| 1721320200 | 35.63 | 0.52 | 1.47 | 35.24 | 35.655 | 35.02 | 6734 |
| 1721233800 | 35.115 | 0.59 | 1.72 | 34.64 | 35.26 | 34.555 | 5622 |
| 1721147400 | 34.52 | 0.21 | 0.61 | 34.32 | 34.585 | 34.155 | 2080 |
| 1721061000 | 34.31 | -0.01 | -0.03 | 34.38 | 34.42 | 34.23 | 4603 |
| 1720801800 | 34.32 | 0.22 | 0.65 | 34.21 | 34.385 | 33.145 | 3322 |
| 1720715400 | 34.1 | 0.58 | 1.73 | 33.69 | 34.115 | 33.54 | 3491 |
| 1720629000 | 33.52 | 0.13 | 0.39 | 33.4 | 33.549999 | 33.354999 | 1161 |
| 1720542600 | 33.39 | 0.14 | 0.42 | 33.369999 | 33.42 | 33.255 | 1871 |
| 1720456200 | 33.25 | 0.16 | 0.48 | 33.15 | 33.435 | 33.134999 | 1346 |
| 1720197000 | 33.09 | -0.21 | -0.63 | 33.2 | 33.395 | 33.005 | 1193 |
| 1720110600 | 33.299999 | 0.06 | 0.18 | 33.21 | 33.365 | 33.21 | 1556 |
| 1720024200 | 33.24 | 0.04 | 0.12 | 33.25 | 33.534999 | 33.229999 | 13196 |
| 1719937800 | 33.2 | -0.07 | -0.21 | 33.25 | 33.384999 | 33.134999 | 2028 |
| 1719851400 | 33.27 | -0.14 | -0.42 | 33.5 | 33.715 | 33.22 | 27588 |
| 1719592200 | 33.409999 | 0.07 | 0.22 | 33.5 | 33.525 | 33.125 | 3372 |
| 1719505800 | 33.335 | -0.03 | -0.07 | 33.299999 | 33.42 | 33.17 | 29117 |
| 1719419400 | 33.36 | -0.25 | -0.74 | 33.35 | 33.409999 | 33.28 | 14578 |
| 1719333000 | 33.61 | -0.29 | -0.86 | 34.09 | 34.09 | 33.61 | 1207 |
| 1719246600 | 33.9 | 0.48 | 1.44 | 33.46 | 33.985 | 33.46 | 4303 |
| 1718987400 | 33.42 | 0 | 0.00 | 33.43 | 33.675 | 33.295 | 6620 |
| 1718901000 | 33.42 | 0.15 | 0.45 | 33.32 | 33.57 | 33.259999 | 10857 |
| 1718814600 | 33.27 | -0.03 | -0.09 | 33.31 | 33.335 | 33.24 | 54 |
| 1718728200 | 33.299999 | 0.13 | 0.39 | 33.159999 | 33.435 | 32.29 | 755 |
| 1718641800 | 33.17 | -0.01 | -0.03 | 33.189999 | 33.229999 | 32.955 | 709 |
| 1718382600 | 33.18 | -0.09 | -0.27 | 33.159999 | 33.314999 | 32.284999 | 167 |
| 1718296200 | 33.27 | -0.58 | -1.71 | 33.46 | 33.5 | 33.134999 | 1468 |
| 1718209800 | 33.85 | 0.04 | 0.12 | 33.83 | 34.21 | 32.1 | 1931 |
| 1718123400 | 33.81 | 0.05 | 0.16 | 33.88 | 33.895 | 33.605 | 637 |
| 1718037000 | 33.755 | -0.25 | -0.72 | 33.96 | 33.96 | 33.645 | 946 |
| 1717777800 | 34 | -0.1 | -0.28 | 34.05 | 34.115 | 32.15 | 357 |
| 1717691400 | 34.095 | 0.07 | 0.21 | 34.04 | 34.2 | 33.9 | 337800 |
| 1717605000 | 34.025 | -0.01 | -0.01 | 34.15 | 34.255 | 32.845 | 56 |
| 1717518600 | 34.03 | -0.01 | -0.03 | 34.1 | 34.23 | 33.895 | 3356 |
| 1717432200 | 34.04 | 0.31 | 0.90 | 34.25 | 34.35 | 34.035 | 10280 |
| 1717173000 | 33.735 | 0.37 | 1.11 | 33.509999 | 33.78 | 33.32 | 64228 |
| 1717086600 | 33.365 | 0.31 | 0.92 | 33.119999 | 33.38 | 32.965 | 25242 |
| 1717000200 | 33.06 | -0.5 | -1.49 | 33.32 | 33.32 | 33.03 | 9348 |
| 1716913800 | 33.56 | -0.17 | -0.50 | 33.57 | 33.76 | 33.494999 | 15434 |
| 1716568200 | 33.73 | -0.02 | -0.06 | 33.59 | 33.78 | 33.56 | 1362 |
| 1716481800 | 33.75 | -0.41 | -1.20 | 34.12 | 34.185 | 33.68 | 1173 |
| 1716395400 | 34.16 | -0.14 | -0.39 | 34.31 | 34.32 | 34.11 | 1312 |
| 1716309000 | 34.295 | -0.08 | -0.22 | 34.3 | 34.36 | 34.22 | 479 |
| 1716222600 | 34.37 | 0.1 | 0.31 | 34.37 | 34.385 | 34.26 | 1317 |
| 1715963400 | 34.265 | -0.05 | -0.13 | 34.28 | 34.325 | 34.19 | 540 |
| 1715877000 | 34.31 | 0.08 | 0.23 | 34.19 | 34.35 | 34.14 | 6742 |
| 1715790600 | 34.23 | 0.18 | 0.53 | 34.13 | 34.5 | 34.03 | 5017 |
| 1715704200 | 34.05 | 0.05 | 0.15 | 34.02 | 34.26 | 33.77 | 633 |
| 1715617800 | 34 | 0.11 | 0.32 | 33.87 | 34.165 | 33.865 | 4651 |
| 1715358600 | 33.89 | 0.2 | 0.59 | 33.92 | 34.015 | 33.775 | 16352 |
| 1715272200 | 33.69 | 0.13 | 0.40 | 33.53 | 33.78 | 33.52 | 7043 |
| 1715185800 | 33.555 | 0.1 | 0.31 | 33.5 | 33.585 | 33.34 | 64530 |
| 1715099400 | 33.45 | 0.43 | 1.30 | 33.299999 | 33.59 | 33.275 | 11860 |
| 1714753800 | 33.02 | 0.09 | 0.27 | 32.979999 | 33.42 | 32.955 | 28243 |
| 1714667400 | 32.93 | 0.07 | 0.21 | 32.95 | 33.185 | 32.875 | 8012 |
| 1714581000 | 32.86 | -0.06 | -0.18 | 32.88 | 32.95 | 32.57 | 4767 |
| 1714494600 | 32.92 | -0.08 | -0.24 | 33.02 | 33.185 | 32.755 | 11338 |
| 1714408200 | 33 | 0.2 | 0.63 | 32.78 | 33.06 | 32.725 | 4600 |
| 1714149000 | 32.795 | 0.04 | 0.11 | 32.81 | 33.064999 | 32.689999 | 62407 |
| 1714062600 | 32.759999 | -0.13 | -0.38 | 32.82 | 33.075 | 32.65 | 24044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
