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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 33.395 | -0.01 | -0.04 | 33.25 | 33.395 | 33.25 | 45 |
| 1739552100 | 33.409999 | 0.14 | 0.42 | 33.369999 | 33.435 | 33.119999 | 1105 |
| 1739465700 | 33.27 | -0.4 | -1.19 | 33.5 | 33.5 | 33.1 | 5134 |
| 1739379300 | 33.67 | -0.08 | -0.22 | 33.61 | 33.67 | 33.475 | 1870 |
| 1739292900 | 33.745 | -0.06 | -0.16 | 33.575 | 33.77 | 33.555 | 772 |
| 1739206500 | 33.8 | 0.1 | 0.31 | 33.735 | 33.8 | 33.62 | 793 |
| 1738947300 | 33.695 | 0.16 | 0.48 | 33.68 | 33.7 | 33.525 | 242 |
| 1738860900 | 33.534999 | 0.28 | 0.86 | 33.439999 | 33.61 | 33.424999 | 517 |
| 1738774500 | 33.25 | -0.4 | -1.17 | 33.369999 | 33.375 | 33.25 | 3804 |
| 1738688100 | 33.645 | 0.15 | 0.43 | 33.645 | 33.645 | 33.645 | 50 |
| 1738601700 | 33.5 | 0.08 | 0.24 | 33.27 | 33.605 | 33.195 | 789 |
| 1738342500 | 33.42 | 0.05 | 0.13 | 33.455 | 33.545 | 33.31 | 214 |
| 1738256100 | 33.375 | 0.43 | 1.31 | 32.945 | 33.375 | 32.945 | 305 |
| 1738169700 | 32.945 | 0 | 0.00 | 32.945 | 32.945 | 32.945 | 0 |
| 1738083300 | 32.945 | 0.2 | 0.60 | 32.88 | 32.945 | 32.799999 | 733 |
| 1737996900 | 32.75 | -0.02 | -0.05 | 32.854999 | 32.854999 | 32.59 | 4067 |
| 1737737700 | 32.765 | -0.2 | -0.59 | 32.979999 | 32.979999 | 32.755 | 1154 |
| 1737651300 | 32.96 | 0.15 | 0.44 | 32.965 | 32.965 | 32.96 | 246 |
| 1737564900 | 32.814999 | -0.18 | -0.53 | 32.854999 | 32.854999 | 32.665 | 627 |
| 1737478500 | 32.99 | 0.16 | 0.47 | 32.99 | 32.99 | 32.99 | 160 |
| 1737392100 | 32.835 | -0.39 | -1.19 | 32.979999 | 33.174999 | 32.835 | 816 |
| 1737132900 | 33.229999 | 0.32 | 0.99 | 32.975 | 33.229999 | 32.895 | 366 |
| 1737046500 | 32.905 | -0.07 | -0.20 | 33.1 | 33.11 | 32.905 | 7784 |
| 1736960100 | 32.97 | 0.15 | 0.46 | 32.81 | 32.97 | 32.81 | 364 |
| 1736873700 | 32.82 | -0.31 | -0.95 | 32.935 | 32.935 | 32.82 | 590 |
| 1736787300 | 33.134999 | 0.21 | 0.64 | 32.869999 | 33.134999 | 32.784999 | 852 |
| 1736528100 | 32.924999 | -0.28 | -0.83 | 33.08 | 33.145 | 32.909999 | 3689 |
| 1736441700 | 33.2 | 0.22 | 0.67 | 33.15 | 33.2 | 33.009999 | 75 |
| 1736355300 | 32.979999 | 0 | 0.02 | 32.979999 | 32.979999 | 32.979999 | 150 |
| 1736268900 | 32.975 | -0.12 | -0.35 | 32.82 | 32.975 | 32.82 | 154 |
| 1736182500 | 33.09 | -0.29 | -0.87 | 33.115 | 33.115 | 33.09 | 482 |
| 1735923300 | 33.38 | -0.29 | -0.86 | 33.515 | 33.515 | 33.21 | 2642 |
| 1735836900 | 33.67 | 0.68 | 2.06 | 33.125 | 33.67 | 33.005 | 995 |
| 1735577700 | 32.99 | -0.24 | -0.71 | 33.2 | 33.2 | 32.979999 | 279 |
| 1735318500 | 33.225 | 0.15 | 0.44 | 33.225 | 33.225 | 33.225 | 100 |
| 1734972900 | 33.08 | 0.33 | 1.01 | 32.634999 | 33.115 | 32.634999 | 534 |
| 1734713700 | 32.75 | -0.34 | -1.01 | 32.705 | 32.865 | 32.705 | 142 |
| 1734627300 | 33.085 | -0.02 | -0.05 | 32.77 | 33.085 | 32.77 | 113 |
| 1734540900 | 33.1 | 0.22 | 0.67 | 33.13 | 33.13 | 32.909999 | 267 |
| 1734454500 | 32.88 | -0.32 | -0.95 | 32.88 | 32.88 | 32.88 | 331 |
| 1734368100 | 33.195 | -0.19 | -0.57 | 33.305 | 33.305 | 33.195 | 38 |
| 1734108900 | 33.384999 | 0.04 | 0.13 | 33.475 | 33.475 | 33.265 | 191 |
| 1734022500 | 33.34 | 0 | 0.00 | 33.17 | 33.475 | 33.17 | 7227 |
| 1733936100 | 33.34 | -0.01 | -0.03 | 33.34 | 33.34 | 33.34 | 300 |
| 1733849700 | 33.35 | -0.26 | -0.76 | 33.35 | 33.35 | 33.35 | 1 |
| 1733763300 | 33.605 | 0.54 | 1.65 | 33.025 | 33.605 | 33.025 | 67 |
| 1733504100 | 33.06 | -0.11 | -0.32 | 33.064999 | 33.134999 | 33.06 | 557 |
| 1733417700 | 33.165 | 0.06 | 0.20 | 33.119999 | 33.27 | 33.119999 | 333 |
| 1733331300 | 33.1 | 0.21 | 0.64 | 33.21 | 33.21 | 33.1 | 826 |
| 1733244900 | 32.89 | -0.25 | -0.75 | 33.145 | 33.145 | 32.89 | 243 |
| 1733158500 | 33.14 | 0.65 | 1.98 | 32.83 | 33.14 | 32.83 | 659 |
| 1732899300 | 32.494999 | -0.13 | -0.38 | 32.744999 | 32.744999 | 32.494999 | 823 |
| 1732812900 | 32.619999 | -0.34 | -1.03 | 32.77 | 32.77 | 32.619999 | 169 |
| 1732726500 | 32.96 | 0.02 | 0.08 | 33.08 | 33.095 | 32.96 | 228 |
| 1732640100 | 32.935 | -0.08 | -0.24 | 32.08 | 32.935 | 32.08 | 405 |
| 1732553700 | 33.015 | 0 | 0.00 | 33.015 | 33.015 | 33.015 | 0 |
| 1732294500 | 33.015 | 0.54 | 1.65 | 32.655 | 33.095 | 32.655 | 1275 |
| 1732208100 | 32.479999 | -0.23 | -0.69 | 32.479999 | 32.479999 | 32.479999 | 34 |
| 1732121700 | 32.705 | 0 | 0.00 | 32.705 | 32.705 | 32.705 | 0 |
| 1732035300 | 32.705 | 0.05 | 0.17 | 32.705 | 32.705 | 32.705 | 25 |
| 1731948900 | 32.65 | 0.03 | 0.09 | 32.65 | 32.65 | 32.65 | 903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
