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 | 33.94 | 0.11 | 0.33 | 33.35 | 34.105 | 33.35 | 668 |
| 1739552100 | 33.83 | 0.03 | 0.10 | 33.895 | 33.895 | 33.66 | 2437 |
| 1739465700 | 33.795 | 0.11 | 0.31 | 33.479999 | 33.795 | 33.479999 | 131 |
| 1739379300 | 33.69 | -0.37 | -1.09 | 33.9 | 33.9 | 33.615 | 1035 |
| 1739292900 | 34.06 | -0.17 | -0.50 | 34.06 | 34.075 | 33.955 | 1459 |
| 1739206500 | 34.23 | 0.34 | 1.00 | 34.085 | 34.23 | 34.055 | 1515 |
| 1738947300 | 33.89 | -0.18 | -0.53 | 34.03 | 34.14 | 33.89 | 2155 |
| 1738860900 | 34.07 | 0.47 | 1.40 | 34.065 | 34.08 | 33.93 | 1332 |
| 1738774500 | 33.6 | -0.04 | -0.10 | 33.615 | 33.615 | 33.424999 | 876 |
| 1738688100 | 33.635 | -0.07 | -0.19 | 33.66 | 33.66 | 33.46 | 788 |
| 1738601700 | 33.7 | -0.43 | -1.25 | 33.93 | 33.93 | 33.119999 | 3827 |
| 1738342500 | 34.125 | 0.63 | 1.87 | 33.96 | 34.125 | 33.96 | 1344 |
| 1738256100 | 33.5 | -0.05 | -0.15 | 33.675 | 33.73 | 33.5 | 298 |
| 1738169700 | 33.549999 | 0.15 | 0.45 | 33.494999 | 33.549999 | 33.494999 | 165 |
| 1738083300 | 33.4 | 0.39 | 1.18 | 33.314999 | 33.4 | 33.235 | 1015 |
| 1737996900 | 33.009999 | -0.52 | -1.54 | 33.515 | 33.515 | 32.725 | 3211 |
| 1737737700 | 33.525 | -0.15 | -0.45 | 33.5 | 33.525 | 33.31 | 1102 |
| 1737651300 | 33.675 | 0.34 | 1.04 | 33.549999 | 33.675 | 33.549999 | 790 |
| 1737564900 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1737478500 | 33.33 | -0.02 | -0.07 | 33.22 | 33.33 | 33.22 | 102 |
| 1737392100 | 33.354999 | -0.14 | -0.40 | 33.494999 | 33.494999 | 33.15 | 966 |
| 1737132900 | 33.49 | 0.28 | 0.84 | 33.49 | 33.49 | 33.49 | 30 |
| 1737046500 | 33.21 | 0.26 | 0.79 | 33.34 | 33.34 | 33.125 | 569 |
| 1736960100 | 32.95 | 0.42 | 1.29 | 32.505 | 32.95 | 32.505 | 1514 |
| 1736873700 | 32.53 | -0.01 | -0.03 | 32.494999 | 32.585 | 32.494999 | 1034 |
| 1736787300 | 32.54 | -0.14 | -0.43 | 32.585 | 32.585 | 32.32 | 672 |
| 1736528100 | 32.68 | -0.45 | -1.34 | 33.005 | 33.685 | 32.46 | 2887 |
| 1736441700 | 33.125 | 0.2 | 0.59 | 32.935 | 33.125 | 32.935 | 2908 |
| 1736355300 | 32.93 | -0.21 | -0.63 | 33.13 | 33.17 | 32.765 | 1126 |
| 1736268900 | 33.14 | -0.35 | -1.05 | 33.185 | 33.265 | 33.02 | 1567 |
| 1736182500 | 33.49 | 0.22 | 0.65 | 33.345 | 33.785 | 33.1 | 2078 |
| 1735923300 | 33.275 | 0.17 | 0.53 | 33.034999 | 33.354999 | 33.034999 | 593 |
| 1735836900 | 33.1 | 0.3 | 0.91 | 33.174999 | 33.299999 | 33.06 | 1748 |
| 1735577700 | 32.799999 | -0.35 | -1.06 | 33.125 | 33.2 | 32.799999 | 1477 |
| 1735318500 | 33.15 | 0.05 | 0.15 | 33.445 | 33.445 | 33.13 | 1108 |
| 1734972900 | 33.1 | -0.05 | -0.14 | 33.145 | 33.229999 | 32.884999 | 1556 |
| 1734713700 | 33.145 | 0.1 | 0.29 | 32.84 | 33.145 | 32.314999 | 9788 |
| 1734627300 | 33.049999 | -0.31 | -0.91 | 32.935 | 33.145 | 32.71 | 2975 |
| 1734540900 | 33.354999 | -0.13 | -0.39 | 33.375 | 33.585 | 33.354999 | 658 |
| 1734454500 | 33.485 | 0.03 | 0.10 | 33.34 | 33.54 | 33.229999 | 1224 |
| 1734368100 | 33.45 | 0.08 | 0.24 | 33.58 | 33.635 | 33.4 | 1407 |
| 1734108900 | 33.369999 | -0.37 | -1.08 | 33.63 | 33.73 | 33.369999 | 829 |
| 1734022500 | 33.735 | 0.08 | 0.24 | 33.68 | 33.735 | 33.63 | 1506 |
| 1733936100 | 33.655 | 0.08 | 0.22 | 33.515 | 33.655 | 33.4 | 435 |
| 1733849700 | 33.58 | 0.13 | 0.40 | 33.485 | 33.58 | 33.485 | 542 |
| 1733763300 | 33.445 | -0.06 | -0.19 | 33.75 | 33.75 | 33.445 | 1894 |
| 1733504100 | 33.509999 | 0 | 0.01 | 33.49 | 33.6 | 33.46 | 1837 |
| 1733417700 | 33.505 | -0.06 | -0.18 | 33.71 | 33.71 | 33.485 | 1726 |
| 1733331300 | 33.565 | 0.1 | 0.31 | 33.555 | 33.695 | 33.439999 | 1864 |
| 1733244900 | 33.46 | -0.07 | -0.21 | 33.45 | 33.479999 | 33.32 | 1018 |
| 1733158500 | 33.53 | 0.34 | 1.01 | 33.34 | 33.53 | 33.314999 | 624 |
| 1732899300 | 33.195 | 0.09 | 0.26 | 33.095 | 33.195 | 33.095 | 1065 |
| 1732812900 | 33.11 | 0.15 | 0.46 | 33.134999 | 33.134999 | 33.104999 | 2210 |
| 1732726500 | 32.96 | -0.37 | -1.10 | 33.25 | 33.25 | 32.915 | 990 |
| 1732640100 | 33.325 | 0.22 | 0.66 | 33.064999 | 33.325 | 33.064999 | 3121 |
| 1732553700 | 33.104999 | 0.1 | 0.32 | 33.174999 | 33.174999 | 32.93 | 1069 |
| 1732294500 | 33 | 0.67 | 2.09 | 32.784999 | 33.509999 | 32.784999 | 2038 |
| 1732208100 | 32.325 | -0.03 | -0.08 | 32.439999 | 32.64 | 32.325 | 1685 |
| 1732121700 | 32.35 | 0.2 | 0.62 | 32.455 | 32.455 | 32.2 | 2070 |
| 1732035300 | 32.15 | -0.02 | -0.05 | 32.24 | 32.24 | 32.075 | 866 |
| 1731948900 | 32.165 | 0.07 | 0.22 | 32.119999 | 32.165 | 32 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
