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 |
|---|---|---|---|---|---|---|---|
| 1733244900 | 32.22 | -0.43 | -1.30 | 33.185 | 33.24 | 32 | 7330 |
| 1733158500 | 32.645 | -0.54 | -1.63 | 33.575 | 33.855 | 32.645 | 15067 |
| 1732899300 | 33.185 | 0.45 | 1.36 | 32.725 | 33.365 | 32.5 | 6087 |
| 1732812900 | 32.74 | 0.31 | 0.94 | 32.47 | 32.869999 | 32.38 | 6841 |
| 1732726500 | 32.435 | -0.16 | -0.49 | 32.615 | 32.81 | 32.18 | 6410 |
| 1732640100 | 32.595 | 0.3 | 0.91 | 32.25 | 32.9 | 31.81 | 22737 |
| 1732553700 | 32.299999 | 0.58 | 1.84 | 32.185 | 33.14 | 31.8 | 9646 |
| 1732294500 | 31.715 | 1.4 | 4.60 | 31.32 | 31.86 | 31.12 | 7471 |
| 1732208100 | 30.32 | 0.17 | 0.56 | 29.98 | 30.48 | 29.69 | 18905 |
| 1732121700 | 30.15 | 0.1 | 0.33 | 30.56 | 30.56 | 30 | 12208 |
| 1732035300 | 30.05 | 0.44 | 1.49 | 29.925 | 30.125 | 29.205 | 4931 |
| 1731948900 | 29.61 | 0.39 | 1.33 | 29.86 | 29.925 | 29.145 | 7047 |
| 1731689700 | 29.22 | -0.78 | -2.60 | 29.24 | 29.52 | 28.97 | 11410 |
| 1731603300 | 30 | -1.29 | -4.11 | 30.265 | 30.67 | 29.735 | 10366 |
| 1731516900 | 31.285 | 2.36 | 8.14 | 29.86 | 31.44 | 29.83 | 10594 |
| 1731430500 | 28.93 | -0.47 | -1.58 | 29.34 | 29.355 | 28.93 | 6671 |
| 1731344100 | 29.395 | 1.41 | 5.04 | 28.855 | 29.405 | 28.525 | 5115 |
| 1731084900 | 27.985 | -0.72 | -2.49 | 28.055 | 28.245 | 27.9 | 3741 |
| 1730998500 | 28.7 | 0.82 | 2.96 | 28.415 | 28.7 | 28.23 | 7912 |
| 1730912100 | 27.875 | 1.06 | 3.93 | 28 | 28.225 | 27.565 | 9177 |
| 1730825700 | 26.82 | 0.3 | 1.13 | 26.71 | 26.92 | 26.175 | 6872 |
| 1730739300 | 26.52 | 0.51 | 1.96 | 26.215 | 26.575 | 25.975 | 7356 |
| 1730480100 | 26.01 | 0.94 | 3.75 | 25.205 | 26.01 | 25.205 | 1651 |
| 1730393700 | 25.07 | -1.08 | -4.11 | 25.82 | 25.82 | 25.045 | 2079 |
| 1730307300 | 26.145 | -0.14 | -0.51 | 26.235 | 26.445 | 26.14 | 977 |
| 1730220900 | 26.28 | -0.14 | -0.53 | 26.445 | 26.445 | 25.735 | 2699 |
| 1730134500 | 26.42 | 0.55 | 2.13 | 25.955 | 26.495 | 25.87 | 5069 |
| 1729871700 | 25.87 | -0.14 | -0.52 | 25.745 | 25.94 | 25.59 | 2140 |
| 1729785300 | 26.005 | 0 | 0.02 | 26.075 | 26.225 | 25.82 | 1881 |
| 1729698900 | 26 | -0.17 | -0.65 | 26.025 | 26.24 | 25.91 | 2433 |
| 1729612500 | 26.17 | 0.17 | 0.65 | 25.985 | 26.4 | 25.955 | 813 |
| 1729526100 | 26 | -0.48 | -1.79 | 26.465 | 26.51 | 26 | 2182 |
| 1729266900 | 26.475 | -0.22 | -0.82 | 26.755 | 26.945 | 26.21 | 2601 |
| 1729180500 | 26.695 | 1.05 | 4.09 | 26.4 | 27.07 | 26.4 | 4148 |
| 1729094100 | 25.645 | 0.26 | 1.02 | 25.625 | 25.675 | 25.615 | 193 |
| 1729007700 | 25.385 | 0.08 | 0.30 | 25.495 | 25.495 | 25.345 | 1981 |
| 1728921300 | 25.31 | 0.36 | 1.46 | 25.065 | 25.32 | 24.94 | 2161 |
| 1728662100 | 24.945 | 0.15 | 0.58 | 24.66 | 24.945 | 24.66 | 360 |
| 1728575700 | 24.8 | -0.26 | -1.04 | 24.95 | 24.95 | 24.8 | 112 |
| 1728489300 | 25.06 | -0.01 | -0.02 | 24.89 | 25.06 | 24.86 | 2142 |
| 1728402900 | 25.065 | 0.07 | 0.26 | 25.085 | 25.085 | 25.025 | 700 |
| 1728316500 | 25 | 0 | 0.00 | 25.365 | 25.365 | 25 | 282 |
| 1728057300 | 25 | 0.41 | 1.67 | 24.805 | 25 | 24.805 | 1795 |
| 1727970900 | 24.59 | -0.13 | -0.51 | 24.69 | 24.745 | 24.59 | 2479 |
| 1727884500 | 24.715 | -0.39 | -1.55 | 24.69 | 24.715 | 24.46 | 1077 |
| 1727798100 | 25.105 | -0.07 | -0.28 | 25.025 | 25.105 | 25.025 | 499 |
| 1727711700 | 25.175 | 0.18 | 0.70 | 25.265 | 25.265 | 24.935 | 625 |
| 1727452500 | 25 | 0.29 | 1.15 | 24.825 | 25 | 24.56 | 1774 |
| 1727366100 | 24.715 | 0.68 | 2.85 | 24.75 | 24.75 | 24.64 | 351 |
| 1727279700 | 24.03 | -0.12 | -0.50 | 23.95 | 24.225 | 23.81 | 3376 |
| 1727193300 | 24.15 | 0.01 | 0.06 | 24.355 | 24.38 | 24.15 | 542 |
| 1727106900 | 24.135 | -0.19 | -0.78 | 24.45 | 24.45 | 24.135 | 1534 |
| 1726847700 | 24.325 | 0 | 0.00 | 24.395 | 24.395 | 24.255 | 528 |
| 1726761300 | 24.325 | 0.14 | 0.58 | 24.59 | 24.59 | 24.325 | 129 |
| 1726674900 | 24.185 | -0.5 | -2.03 | 23.99 | 24.185 | 23.99 | 91 |
| 1726588500 | 24.685 | 0.27 | 1.13 | 24.57 | 24.69 | 24.57 | 1137 |
| 1726502100 | 24.41 | 0.91 | 3.87 | 24.4 | 24.41 | 24.4 | 231 |
| 1726242900 | 23.5 | 0.16 | 0.66 | 23.72 | 23.72 | 23.5 | 54 |
| 1726156500 | 23.345 | -0.09 | -0.36 | 23.435 | 23.7 | 23.345 | 675 |
| 1726070100 | 23.43 | 0.14 | 0.60 | 23.305 | 23.43 | 23.305 | 260 |
| 1725983700 | 23.29 | -0.49 | -2.04 | 23.535 | 23.535 | 23.29 | 449 |
| 1725897300 | 23.775 | -0.1 | -0.40 | 23.775 | 23.775 | 23.775 | 623 |
| 1725638100 | 23.87 | -0.24 | -1.00 | 23.87 | 23.87 | 23.87 | 250 |
| 1725551700 | 24.11 | 0.23 | 0.98 | 24.025 | 24.37 | 24.025 | 705 |
| 1725465300 | 23.875 | 0.53 | 2.27 | 23.585 | 23.875 | 23.585 | 365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
