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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 32.45 | -0.6 | -1.82 | 32.775 | 32.775 | 32.335 | 21624 |
| 1734627300 | 33.049999 | -0.65 | -1.93 | 33.275 | 33.275 | 33.049999 | 689 |
| 1734540900 | 33.7 | 0.08 | 0.22 | 33.635 | 33.725 | 33.635 | 841 |
| 1734454500 | 33.625 | -0.06 | -0.16 | 33.5 | 33.69 | 33.494999 | 12613 |
| 1734368100 | 33.68 | 0.03 | 0.09 | 33.65 | 33.68 | 33.615 | 1076 |
| 1734108900 | 33.65 | -0.25 | -0.74 | 33.81 | 33.86 | 33.63 | 1168 |
| 1734022500 | 33.9 | -0.06 | -0.18 | 33.945 | 33.96 | 33.855 | 3217 |
| 1733936100 | 33.96 | 0.16 | 0.47 | 33.785 | 33.995 | 33.785 | 678 |
| 1733849700 | 33.8 | -0.27 | -0.79 | 33.97 | 33.97 | 33.8 | 729 |
| 1733763300 | 34.07 | 0.11 | 0.32 | 33.97 | 34.07 | 33.97 | 116 |
| 1733504100 | 33.96 | 0.12 | 0.34 | 33.9 | 34 | 33.9 | 858 |
| 1733417700 | 33.845 | 0.06 | 0.19 | 33.845 | 33.845 | 33.845 | 1897 |
| 1733331300 | 33.78 | 0.08 | 0.24 | 33.72 | 33.78 | 33.68 | 2174 |
| 1733244900 | 33.7 | 0.28 | 0.84 | 33.735 | 33.78 | 33.665 | 1085 |
| 1733158500 | 33.42 | 0.23 | 0.71 | 33.284999 | 33.595 | 33.284999 | 13811 |
| 1732899300 | 33.185 | 0.02 | 0.05 | 33.119999 | 33.185 | 33.119999 | 1275 |
| 1732812900 | 33.17 | 0.23 | 0.70 | 33.265 | 33.27 | 33.134999 | 23321 |
| 1732726500 | 32.939999 | -0.21 | -0.62 | 33.02 | 33.02 | 32.939999 | 4315 |
| 1732640100 | 33.145 | -0.08 | -0.24 | 33.064999 | 33.145 | 33.064999 | 480 |
| 1732553700 | 33.225 | 0.11 | 0.33 | 33.195 | 33.225 | 33.195 | 460 |
| 1732294500 | 33.115 | 0.47 | 1.42 | 32.96 | 33.115 | 32.795 | 1697 |
| 1732208100 | 32.65 | -0.02 | -0.05 | 32.59 | 32.674999 | 32.465 | 3312 |
| 1732121700 | 32.665 | 0.12 | 0.37 | 32.85 | 32.85 | 32.619999 | 3415 |
| 1732035300 | 32.545 | -0.18 | -0.57 | 32.799999 | 32.799999 | 32.369999 | 3186 |
| 1731948900 | 32.729999 | -0.01 | -0.03 | 32.689999 | 32.729999 | 32.59 | 2650 |
| 1731689700 | 32.74 | -0.34 | -1.01 | 32.895 | 32.93 | 32.74 | 3218 |
| 1731603300 | 33.075 | 0.5 | 1.53 | 32.72 | 33.075 | 32.72 | 3288 |
| 1731516900 | 32.575 | -0.16 | -0.49 | 32.67 | 32.67 | 32.509999 | 2074 |
| 1731430500 | 32.735 | -0.61 | -1.81 | 33.034999 | 33.034999 | 32.735 | 16342 |
| 1731344100 | 33.34 | 0.39 | 1.17 | 33.32 | 33.445 | 33.314999 | 1505 |
| 1731084900 | 32.955 | -0.23 | -0.71 | 33.174999 | 33.174999 | 32.869999 | 7112 |
| 1730998500 | 33.189999 | 0.18 | 0.55 | 33.049999 | 33.189999 | 33.049999 | 62 |
| 1730912100 | 33.009999 | -0.22 | -0.66 | 33.735 | 33.735 | 33.009999 | 2073 |
| 1730825700 | 33.229999 | -0.21 | -0.61 | 33.244999 | 33.28 | 33.229999 | 1989 |
| 1730739300 | 33.435 | -0.06 | -0.18 | 33.36 | 33.485 | 33.36 | 1243 |
| 1730480100 | 33.494999 | 0.42 | 1.29 | 33.25 | 33.494999 | 33.25 | 2337 |
| 1730393700 | 33.07 | -0.63 | -1.85 | 33.28 | 33.28 | 33.009999 | 5390 |
| 1730307300 | 33.695 | -0.53 | -1.55 | 33.68 | 33.695 | 33.525 | 2043 |
| 1730220900 | 34.225 | -0.05 | -0.13 | 34.34 | 34.34 | 34.22 | 4006 |
| 1730134500 | 34.27 | 0.19 | 0.54 | 34.185 | 34.27 | 34.01 | 1374 |
| 1729871700 | 34.085 | -0.12 | -0.34 | 34 | 34.095 | 33.97 | 5266 |
| 1729785300 | 34.2 | 0.04 | 0.12 | 34.18 | 34.31 | 34.18 | 2704 |
| 1729698900 | 34.16 | 0.05 | 0.15 | 34.255 | 34.265 | 34.055 | 8997 |
| 1729612500 | 34.11 | -0.29 | -0.84 | 34.3 | 34.31 | 34.025 | 6332 |
| 1729526100 | 34.4 | -0.18 | -0.52 | 34.53 | 34.535 | 34.38 | 1656 |
| 1729266900 | 34.58 | -0.06 | -0.16 | 34.65 | 34.65 | 34.58 | 678 |
| 1729180500 | 34.635 | 0.34 | 0.99 | 34.45 | 34.635 | 34.43 | 590 |
| 1729094100 | 34.295 | -0.28 | -0.81 | 34.225 | 34.305 | 34.225 | 4946 |
| 1729007700 | 34.575 | -0.25 | -0.70 | 34.965 | 34.965 | 34.575 | 7289 |
| 1728921300 | 34.82 | 0.2 | 0.59 | 34.72 | 34.82 | 34.58 | 1056 |
| 1728662100 | 34.615 | 0.15 | 0.42 | 34.495 | 34.615 | 34.445 | 655 |
| 1728575700 | 34.47 | -0.07 | -0.20 | 34.5 | 34.5 | 34.47 | 3563 |
| 1728489300 | 34.54 | 0.23 | 0.69 | 34.43 | 34.54 | 34.395 | 977 |
| 1728402900 | 34.305 | -0.21 | -0.61 | 34.2 | 34.305 | 34.17 | 15856 |
| 1728316500 | 34.515 | 0.13 | 0.38 | 34.395 | 34.55 | 34.36 | 3382 |
| 1728057300 | 34.385 | 0.02 | 0.06 | 34.36 | 34.415 | 34.305 | 1376 |
| 1727970900 | 34.365 | -0.2 | -0.58 | 34.44 | 34.44 | 34.365 | 515 |
| 1727884500 | 34.565 | -0.27 | -0.76 | 34.735 | 34.735 | 34.51 | 2554 |
| 1727798100 | 34.83 | 0.08 | 0.23 | 34.655 | 34.865 | 34.655 | 1997 |
| 1727711700 | 34.75 | -0.3 | -0.86 | 34.91 | 34.91 | 34.715 | 29470 |
| 1727452500 | 35.05 | 0.11 | 0.31 | 34.915 | 35.05 | 34.915 | 396 |
| 1727366100 | 34.94 | 0.46 | 1.35 | 34.9 | 34.955 | 34.85 | 4962 |
| 1727279700 | 34.475 | 0.07 | 0.20 | 34.305 | 34.475 | 34.305 | 2536 |
| 1727193300 | 34.405 | 0.23 | 0.69 | 34.47 | 34.5 | 34.305 | 2022 |
| 1727106900 | 34.17 | 0.09 | 0.25 | 34.005 | 34.195 | 34.005 | 3085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
