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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 31.54 | -0.61 | -1.88 | 31.85 | 31.89 | 31.54 | 61213 |
| 1721318100 | 32.145 | 0.14 | 0.42 | 31.92 | 32.27 | 31.9 | 32174 |
| 1721231700 | 32.009999 | -0.28 | -0.85 | 32.225 | 32.235 | 31.96 | 40837 |
| 1721145300 | 32.284999 | 0.14 | 0.45 | 32.2 | 32.29 | 32.09 | 62581 |
| 1721058900 | 32.14 | 0.08 | 0.25 | 32.165 | 32.165 | 32.06 | 41000 |
| 1720799700 | 32.06 | -0.01 | -0.03 | 32.095 | 32.115 | 31.985 | 60032 |
| 1720713300 | 32.07 | -0.05 | -0.16 | 32.015 | 32.145 | 31.96 | 22425 |
| 1720626900 | 32.119999 | -0.11 | -0.34 | 31.99 | 32.119999 | 31.935 | 32709 |
| 1720540500 | 32.229999 | 0.22 | 0.69 | 32.104999 | 32.229999 | 32.104999 | 25093 |
| 1720454100 | 32.009999 | -0.01 | -0.03 | 32 | 32.11 | 31.95 | 27383 |
| 1720194900 | 32.02 | 0.11 | 0.34 | 32.064999 | 32.13 | 31.95 | 35502 |
| 1720108500 | 31.91 | -0.1 | -0.31 | 32.08 | 32.08 | 31.9 | 24799 |
| 1720022100 | 32.009999 | 0.03 | 0.11 | 31.96 | 32.06 | 31.87 | 46989 |
| 1719935700 | 31.975 | -0.03 | -0.08 | 31.92 | 32 | 31.81 | 28704 |
| 1719849300 | 32 | 0.11 | 0.34 | 31.815 | 32 | 31.8 | 24522 |
| 1719590100 | 31.89 | 0.03 | 0.08 | 31.96 | 32.04 | 31.85 | 37996 |
| 1719503700 | 31.865 | 0.35 | 1.13 | 31.72 | 31.87 | 31.625 | 24660 |
| 1719417300 | 31.51 | 0.09 | 0.29 | 31.595 | 31.6 | 31.465 | 55369 |
| 1719330900 | 31.42 | -0.02 | -0.06 | 31.345 | 31.495 | 31.345 | 24096 |
| 1719244500 | 31.44 | 0.25 | 0.79 | 31.365 | 31.44 | 31.285 | 15367 |
| 1718985300 | 31.195 | -0.09 | -0.27 | 31.345 | 31.455 | 31.195 | 14962 |
| 1718898900 | 31.28 | 0.05 | 0.18 | 31.28 | 31.375 | 31.245 | 35736 |
| 1718812500 | 31.225 | -0.34 | -1.06 | 31.365 | 31.385 | 31.155 | 38986 |
| 1718726100 | 31.56 | 0.11 | 0.37 | 31.435 | 31.59 | 31.405 | 45475 |
| 1718639700 | 31.445 | 0.05 | 0.18 | 31.485 | 31.5 | 31.375 | 33321 |
| 1718380500 | 31.39 | 0.49 | 1.59 | 31.135 | 31.42 | 31.135 | 49871 |
| 1718294100 | 30.9 | 0.12 | 0.39 | 30.84 | 30.92 | 30.76 | 27433 |
| 1718207700 | 30.78 | 0.07 | 0.21 | 30.89 | 30.96 | 30.73 | 30312 |
| 1718121300 | 30.715 | 0 | 0.02 | 30.775 | 30.865 | 30.67 | 39302 |
| 1718034900 | 30.71 | 0.31 | 1.00 | 30.695 | 30.77 | 30.615 | 26182 |
| 1717775700 | 30.405 | 0.65 | 2.18 | 30.13 | 30.44 | 30.13 | 58312 |
| 1717689300 | 29.755 | 0.29 | 0.98 | 29.745 | 29.9 | 29.595 | 59435 |
| 1717602900 | 29.465 | 0.98 | 3.46 | 29.15 | 29.53 | 29.03 | 123382 |
| 1717516500 | 28.48 | -2.06 | -6.75 | 27.81 | 28.995 | 27.625 | 172777 |
| 1717430100 | 30.54 | 1.01 | 3.42 | 30.575 | 30.745 | 30.54 | 125217 |
| 1717170900 | 29.53 | -0.14 | -0.47 | 29.59 | 29.68 | 29.475 | 42534 |
| 1717084500 | 29.67 | -0.23 | -0.77 | 29.775 | 29.81 | 29.585 | 44135 |
| 1716998100 | 29.9 | -0.09 | -0.30 | 29.865 | 29.99 | 29.785 | 46065 |
| 1716911700 | 29.99 | -0.28 | -0.93 | 30.05 | 30.09 | 29.95 | 58358 |
| 1716825300 | 30.27 | -0.06 | -0.18 | 30.445 | 30.465 | 30.185 | 38714 |
| 1716566100 | 30.325 | 0.09 | 0.28 | 30.375 | 30.48 | 30.285 | 57610 |
| 1716479700 | 30.24 | 0.35 | 1.17 | 30.105 | 30.37 | 30.07 | 71869 |
| 1716393300 | 29.89 | 0.11 | 0.37 | 29.855 | 29.96 | 29.8 | 64440 |
| 1716306900 | 29.78 | 0.04 | 0.12 | 29.73 | 29.82 | 29.68 | 32216 |
| 1716220500 | 29.745 | 0.19 | 0.63 | 29.665 | 29.785 | 29.665 | 26806 |
| 1715961300 | 29.56 | 0.23 | 0.80 | 29.435 | 29.61 | 29.435 | 32851 |
| 1715874900 | 29.325 | 0.17 | 0.58 | 29.055 | 29.35 | 28.915 | 40358 |
| 1715788500 | 29.155 | -0.03 | -0.09 | 29.155 | 29.215 | 29.09 | 31248 |
| 1715702100 | 29.18 | 0.13 | 0.45 | 29.16 | 29.28 | 29.09 | 16665 |
| 1715615700 | 29.05 | 0.19 | 0.66 | 28.915 | 29.06 | 28.79 | 34220 |
| 1715356500 | 28.86 | -0.07 | -0.24 | 28.9 | 28.98 | 28.815 | 28050 |
| 1715270100 | 28.93 | -0.4 | -1.36 | 29.2 | 29.225 | 28.865 | 29144 |
| 1715183700 | 29.33 | 0.15 | 0.53 | 29.205 | 29.365 | 29.155 | 19841 |
| 1715097300 | 29.175 | -0.21 | -0.70 | 29.15 | 29.175 | 28.98 | 33157 |
| 1715010900 | 29.38 | -0.25 | -0.84 | 29.52 | 29.52 | 29.345 | 28546 |
| 1714751700 | 29.63 | -0.3 | -1.00 | 29.65 | 29.71 | 29.43 | 29427 |
| 1714665300 | 29.93 | 0.3 | 1.01 | 29.845 | 29.93 | 29.75 | 23062 |
| 1714492500 | 29.63 | -0.01 | -0.02 | 29.79 | 29.885 | 29.57 | 55596 |
| 1714406100 | 29.635 | 0.04 | 0.14 | 29.61 | 29.72 | 29.565 | 105811 |
| 1714146900 | 29.595 | 0.19 | 0.65 | 29.53 | 29.595 | 29.365 | 15792 |
| 1714060500 | 29.405 | 0.1 | 0.32 | 29.325 | 29.5 | 29.31 | 5519 |
| 1713974100 | 29.31 | -0.06 | -0.19 | 29.49 | 29.49 | 29.24 | 59529 |
| 1713887700 | 29.365 | -0.02 | -0.05 | 29.495 | 29.495 | 29.275 | 24200 |
| 1713801300 | 29.38 | 0.38 | 1.29 | 29.265 | 29.465 | 29.18 | 26323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
