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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 34.465 | -0.04 | -0.10 | 34.52 | 34.6125 | 34.4275 | 2040 |
| 1719505800 | 34.5 | -0.16 | -0.47 | 34.515 | 34.5225 | 34.5 | 681 |
| 1719419400 | 34.6625 | -0.14 | -0.40 | 34.605 | 34.7 | 34.565 | 753 |
| 1719333000 | 34.8025 | 0 | 0.00 | 35.02 | 35.3175 | 34.67 | 1793 |
| 1719246600 | 34.8025 | 0.48 | 1.41 | 34.3 | 34.8275 | 34.3 | 4215 |
| 1718987400 | 34.3175 | 0.11 | 0.32 | 34.305 | 34.5075 | 34.2725 | 1397 |
| 1718901000 | 34.2075 | 0.08 | 0.23 | 34.17 | 34.495 | 34.035 | 952 |
| 1718814600 | 34.1275 | -0.04 | -0.12 | 34.17 | 34.1975 | 34.065 | 1938 |
| 1718728200 | 34.1675 | 0.12 | 0.35 | 34.375 | 34.4325 | 33.5725 | 836 |
| 1718641800 | 34.0475 | -0.04 | -0.12 | 34.22 | 34.22 | 33.59 | 390 |
| 1718382600 | 34.09 | 0.01 | 0.04 | 34.03 | 34.4775 | 33.8925 | 749 |
| 1718296200 | 34.0775 | -0.27 | -0.78 | 34.165 | 34.295 | 34.005 | 1427 |
| 1718209800 | 34.345 | 0.21 | 0.62 | 34.165 | 34.845 | 34.0575 | 1990 |
| 1718123400 | 34.1325 | -0.09 | -0.25 | 34.145 | 34.155 | 34.085 | 257 |
| 1718037000 | 34.2175 | -0.19 | -0.56 | 35.215 | 35.215 | 33.765 | 6144 |
| 1717777800 | 34.41 | 0.11 | 0.32 | 34.41 | 34.41 | 34.41 | 0 |
| 1717691400 | 34.3 | 0.14 | 0.42 | 34.485 | 34.485 | 34.09 | 2380 |
| 1717605000 | 34.155 | 0.29 | 0.86 | 34.065 | 34.2525 | 33.88 | 5926 |
| 1717518600 | 33.8625 | 0.09 | 0.26 | 33.74 | 33.9325 | 33.6025 | 768 |
| 1717432200 | 33.775 | 0.31 | 0.92 | 34.005 | 34.005 | 33.115 | 3315 |
| 1717173000 | 33.4675 | 0.15 | 0.44 | 33.515 | 33.6025 | 33.167499 | 2838 |
| 1717086600 | 33.322499 | 0.07 | 0.22 | 34.24 | 34.24 | 32.6375 | 2271 |
| 1717000200 | 33.25 | -0.19 | -0.56 | 33.25 | 33.25 | 33.25 | 0 |
| 1716913800 | 33.4375 | -0.31 | -0.91 | 34.75 | 34.75 | 33.1575 | 3967 |
| 1716568200 | 33.745 | -0.12 | -0.35 | 33.745 | 33.745 | 33.745 | 0 |
| 1716481800 | 33.865 | -0.19 | -0.57 | 34.14 | 34.18 | 33.7825 | 121 |
| 1716395400 | 34.0575 | 0.03 | 0.09 | 33.905 | 34.1075 | 33.865 | 407 |
| 1716309000 | 34.0275 | -0.07 | -0.21 | 34.0275 | 34.0275 | 34.0275 | 0 |
| 1716222600 | 34.0975 | 0.09 | 0.27 | 34.995 | 34.995 | 34.0175 | 402 |
| 1715963400 | 34.005 | -0.11 | -0.31 | 34.14 | 34.14 | 33.935 | 2679 |
| 1715877000 | 34.11 | 0.08 | 0.22 | 35.05 | 35.05 | 34.0275 | 2505 |
| 1715790600 | 34.035 | 0.53 | 1.57 | 34.5 | 34.5 | 33.59 | 2594 |
| 1715704200 | 33.5075 | -0.03 | -0.08 | 33.785 | 33.785 | 33.225 | 3738 |
| 1715617800 | 33.534999 | 0.04 | 0.12 | 34.475 | 34.475 | 33.465 | 4515 |
| 1715358600 | 33.494999 | 0.17 | 0.52 | 33.6 | 33.64 | 33.494999 | 1314 |
| 1715272200 | 33.322499 | 0.08 | 0.25 | 33.27 | 33.375 | 33.225 | 200 |
| 1715185800 | 33.24 | -0.05 | -0.15 | 33.31 | 33.3725 | 33.2125 | 2915 |
| 1715099400 | 33.29 | 0.3 | 0.92 | 33.965 | 33.965 | 32.862499 | 7644 |
| 1714753800 | 32.987499 | 0.35 | 1.07 | 32.924999 | 33.1725 | 32.8425 | 3694 |
| 1714667400 | 32.6375 | 0.09 | 0.26 | 32.945 | 32.945 | 32.479999 | 144 |
| 1714581000 | 32.5525 | -0.14 | -0.42 | 32.5525 | 32.5525 | 32.5525 | 0 |
| 1714494600 | 32.689999 | 0.07 | 0.21 | 32.729999 | 32.7975 | 32.515 | 2238 |
| 1714408200 | 32.6225 | 0.16 | 0.49 | 32.185 | 32.682499 | 32.185 | 957 |
| 1714149000 | 32.465 | 0.27 | 0.83 | 32.415 | 32.525 | 32.255 | 3276 |
| 1714062600 | 32.197499 | -0.44 | -1.34 | 33.115 | 33.115 | 32.1225 | 2674 |
| 1713976200 | 32.634999 | -0.09 | -0.28 | 32.695 | 32.775 | 32.555 | 772 |
| 1713889800 | 32.7275 | 0.57 | 1.79 | 32.35 | 32.737499 | 32.35 | 989 |
| 1713803400 | 32.1525 | 0.25 | 0.79 | 32.85 | 32.85 | 31.9725 | 5961 |
| 1713544200 | 31.9 | -0.08 | -0.26 | 32.9 | 32.9 | 31.705 | 3541 |
| 1713457800 | 31.9825 | -0.08 | -0.26 | 31.965 | 31.9975 | 31.9625 | 622 |
| 1713371400 | 32.064999 | -0.19 | -0.60 | 32.255 | 32.35 | 31.9975 | 1777 |
| 1713285000 | 32.2575 | -0.41 | -1.24 | 32.39 | 32.43 | 32.0825 | 1759 |
| 1713198600 | 32.6625 | -0.05 | -0.14 | 32.935 | 32.935 | 32.5 | 1580 |
| 1712939400 | 32.7075 | -0.21 | -0.62 | 32.895 | 33.002499 | 32.6475 | 174 |
| 1712853000 | 32.9125 | -0.11 | -0.33 | 33.055 | 33.259999 | 32.869999 | 3822 |
| 1712766600 | 33.02 | -0.25 | -0.75 | 33.5 | 33.542499 | 32.9 | 6327 |
| 1712680200 | 33.27 | 0.01 | 0.03 | 33.325 | 33.4125 | 33.1875 | 4764 |
| 1712593800 | 33.259999 | -0.02 | -0.07 | 33.28 | 33.384999 | 33.182499 | 858 |
| 1712334600 | 33.2825 | -0.28 | -0.83 | 33.11 | 33.2825 | 33.11 | 621 |
| 1712248200 | 33.56 | -0.06 | -0.16 | 33.605 | 33.7325 | 33.3875 | 3138 |
| 1712161800 | 33.615 | 0.09 | 0.27 | 33.439999 | 33.6925 | 33.395 | 3743 |
| 1712075400 | 33.525 | -0.74 | -2.16 | 34.14 | 34.14 | 33.4025 | 1019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
