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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 33.975 | 0.49 | 1.46 | 33.845 | 34.02 | 33.845 | 6599 |
| 1731084900 | 33.485 | 0.14 | 0.43 | 33.515 | 33.515 | 33.345 | 12511 |
| 1730998500 | 33.34 | 0.23 | 0.68 | 33.275 | 33.36 | 33.275 | 2531 |
| 1730912100 | 33.115 | 1.11 | 3.45 | 33.369999 | 33.369999 | 33.115 | 6752 |
| 1730825700 | 32.009999 | -0.09 | -0.28 | 32.009999 | 32.009999 | 31.995 | 2099 |
| 1730739300 | 32.1 | 0.02 | 0.05 | 32.055 | 32.11 | 32.025 | 4730 |
| 1730480100 | 32.085 | 0.08 | 0.25 | 32.064999 | 32.085 | 32.064999 | 421 |
| 1730393700 | 32.005 | -0.64 | -1.96 | 32.229999 | 32.265 | 32.005 | 8242 |
| 1730307300 | 32.645 | -0.12 | -0.37 | 32.689999 | 32.735 | 32.545 | 4045 |
| 1730220900 | 32.765 | 0.04 | 0.11 | 32.799999 | 32.799999 | 32.685 | 3990 |
| 1730134500 | 32.729999 | -0.08 | -0.23 | 32.814999 | 32.814999 | 32.65 | 7002 |
| 1729871700 | 32.805 | 0.16 | 0.47 | 32.585 | 32.805 | 32.585 | 2517 |
| 1729785300 | 32.65 | -0.1 | -0.31 | 32.77 | 32.784999 | 32.65 | 1865 |
| 1729698900 | 32.75 | 0.02 | 0.05 | 32.759999 | 32.805 | 32.75 | 2094 |
| 1729612500 | 32.735 | -0.1 | -0.30 | 32.75 | 32.75 | 32.68 | 2820 |
| 1729526100 | 32.835 | -0.05 | -0.15 | 32.875 | 32.875 | 32.795 | 9132 |
| 1729266900 | 32.884999 | -0.2 | -0.59 | 32.884999 | 32.92 | 32.88 | 1684 |
| 1729180500 | 33.08 | 0.49 | 1.52 | 32.78 | 33.08 | 32.78 | 2691 |
| 1729094100 | 32.585 | -0.12 | -0.35 | 32.555 | 32.585 | 32.509999 | 2544 |
| 1729007700 | 32.7 | 0.05 | 0.17 | 32.85 | 32.85 | 32.7 | 13763 |
| 1728921300 | 32.645 | 0.31 | 0.94 | 32.505 | 32.645 | 32.505 | 4795 |
| 1728662100 | 32.34 | 0.1 | 0.29 | 32.25 | 32.34 | 32.235 | 2277 |
| 1728575700 | 32.244999 | 0.12 | 0.37 | 32.29 | 32.29 | 32.21 | 3619 |
| 1728489300 | 32.125 | 0.13 | 0.39 | 32.04 | 32.125 | 32 | 2893 |
| 1728402900 | 32 | -0.01 | -0.03 | 31.885 | 32 | 31.885 | 3640 |
| 1728316500 | 32.009999 | -0.02 | -0.06 | 32.104999 | 32.104999 | 31.985 | 9583 |
| 1728057300 | 32.03 | 0.36 | 1.14 | 32.009999 | 32.03 | 32.009999 | 1788 |
| 1727970900 | 31.67 | -0.03 | -0.09 | 31.61 | 31.675 | 31.61 | 4676 |
| 1727884500 | 31.7 | -0.26 | -0.80 | 31.72 | 31.745 | 31.69 | 1683 |
| 1727798100 | 31.955 | 0.38 | 1.22 | 31.765 | 31.955 | 31.765 | 1261 |
| 1727711700 | 31.57 | -0.14 | -0.43 | 31.69 | 31.69 | 31.485 | 1239 |
| 1727452500 | 31.705 | -0.1 | -0.31 | 31.73 | 31.73 | 31.675 | 2695 |
| 1727366100 | 31.805 | 0.25 | 0.79 | 31.81 | 31.84 | 31.805 | 2016 |
| 1727279700 | 31.555 | -0.01 | -0.02 | 31.435 | 31.555 | 31.425 | 2708 |
| 1727193300 | 31.56 | 0 | 0.00 | 31.625 | 31.625 | 31.505 | 2767 |
| 1727106900 | 31.56 | 0.18 | 0.57 | 31.4 | 31.56 | 31.4 | 8359 |
| 1726847700 | 31.38 | -0.09 | -0.29 | 31.405 | 31.405 | 31.35 | 3741 |
| 1726761300 | 31.47 | 0.4 | 1.30 | 31.495 | 31.535 | 31.455 | 2392 |
| 1726674900 | 31.065 | -0.2 | -0.64 | 31.14 | 31.145 | 31.065 | 1942 |
| 1726588500 | 31.265 | 0.19 | 0.61 | 31.18 | 31.265 | 31.16 | 3828 |
| 1726502100 | 31.075 | -0.08 | -0.26 | 31.05 | 31.135 | 31.04 | 8266 |
| 1726242900 | 31.155 | 0.29 | 0.94 | 31.05 | 31.155 | 31.05 | 812 |
| 1726156500 | 30.865 | 0.22 | 0.73 | 31.02 | 31.02 | 30.865 | 6158 |
| 1726070100 | 30.64 | 0.03 | 0.08 | 30.555 | 30.64 | 30.45 | 1651 |
| 1725983700 | 30.615 | 0.2 | 0.67 | 30.57 | 30.615 | 30.565 | 5711 |
| 1725897300 | 30.41 | -0.18 | -0.57 | 30.345 | 30.41 | 30.345 | 2317 |
| 1725638100 | 30.585 | -0.07 | -0.21 | 30.355 | 30.585 | 30.355 | 2933 |
| 1725551700 | 30.65 | -0.39 | -1.26 | 30.65 | 30.65 | 30.65 | 193 |
| 1725465300 | 31.04 | 0 | 0.00 | 31.04 | 31.04 | 31.04 | 0 |
| 1725378900 | 31.04 | -0.27 | -0.85 | 31.455 | 31.455 | 31.04 | 303 |
| 1725292500 | 31.305 | 0.03 | 0.10 | 31.285 | 31.305 | 31.285 | 115 |
| 1725033300 | 31.275 | -0.06 | -0.18 | 31.275 | 31.275 | 31.275 | 21 |
| 1724946900 | 31.33 | 0.2 | 0.64 | 31.07 | 31.33 | 31.07 | 9723 |
| 1724860500 | 31.13 | 0.11 | 0.35 | 31.115 | 31.13 | 31.115 | 25 |
| 1724774100 | 31.02 | 0.13 | 0.40 | 31.015 | 31.02 | 31.015 | 133 |
| 1724687700 | 30.895 | 0 | 0.00 | 30.895 | 30.895 | 30.895 | 0 |
| 1724428500 | 30.895 | 0 | 0.00 | 30.895 | 30.895 | 30.895 | 0 |
| 1724342100 | 30.895 | 0 | 0.00 | 30.895 | 30.895 | 30.895 | 0 |
| 1724255700 | 30.895 | -0.02 | -0.05 | 30.895 | 30.895 | 30.895 | 149 |
| 1724169300 | 30.91 | -0.02 | -0.06 | 31.065 | 31.065 | 30.91 | 329 |
| 1724082900 | 30.93 | -0.03 | -0.10 | 30.87 | 30.935 | 30.855 | 362 |
| 1723823700 | 30.96 | 0.88 | 2.93 | 30.94 | 30.99 | 30.94 | 258 |
| 1723650900 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1723564500 | 30.08 | 0.08 | 0.28 | 30.08 | 30.08 | 30.08 | 55 |
| 1723478100 | 29.995 | 0.15 | 0.49 | 29.995 | 30.035 | 29.995 | 306 |
| 1723218900 | 29.85 | 0.72 | 2.45 | 29.85 | 29.85 | 29.85 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
