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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 32.81 | 0.02 | 0.06 | 32.805 | 32.83 | 32.795 | 11538 |
| 1727279700 | 32.79 | -0.01 | -0.03 | 32.795 | 32.82 | 32.79 | 3193 |
| 1727193300 | 32.799999 | 0 | 0.00 | 32.79 | 32.81 | 32.79 | 8571 |
| 1727106900 | 32.799999 | 0.03 | 0.09 | 32.78 | 32.805 | 32.78 | 740 |
| 1726847700 | 32.77 | -0.04 | -0.11 | 32.795 | 32.799999 | 32.77 | 4131 |
| 1726761300 | 32.805 | 0.03 | 0.09 | 32.759999 | 32.805 | 32.759999 | 2938 |
| 1726674900 | 32.775 | 0 | 0.00 | 32.77 | 32.784999 | 32.765 | 9461 |
| 1726588500 | 32.775 | 0.02 | 0.05 | 32.784999 | 32.784999 | 32.759999 | 4214 |
| 1726502100 | 32.759999 | -0.02 | -0.05 | 32.765 | 32.784999 | 32.759999 | 6663 |
| 1726242900 | 32.775 | 0.02 | 0.08 | 32.755 | 32.775 | 32.755 | 2102 |
| 1726156500 | 32.75 | -0.01 | -0.02 | 32.784999 | 32.784999 | 32.75 | 3511 |
| 1726070100 | 32.755 | 0.01 | 0.03 | 32.77 | 32.775 | 32.74 | 2557 |
| 1725983700 | 32.744999 | -0.01 | -0.02 | 32.77 | 32.77 | 32.74 | 800 |
| 1725897300 | 32.75 | 0.02 | 0.08 | 32.765 | 32.765 | 32.729999 | 2060 |
| 1725638100 | 32.725 | -0.03 | -0.11 | 32.75 | 32.75 | 32.725 | 1588 |
| 1725551700 | 32.759999 | 0.05 | 0.15 | 32.72 | 32.759999 | 32.72 | 1628 |
| 1725465300 | 32.71 | -0.02 | -0.06 | 32.72 | 32.74 | 32.71 | 3254 |
| 1725378900 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.715 | 4293 |
| 1725292500 | 32.729999 | 0 | 0.02 | 32.75 | 32.82 | 32.7 | 8888 |
| 1725033300 | 32.725 | 0.02 | 0.05 | 32.72 | 32.729999 | 32.715 | 442 |
| 1724946900 | 32.71 | 0.01 | 0.03 | 32.695 | 32.74 | 32.68 | 2042 |
| 1724860500 | 32.7 | -0.02 | -0.06 | 32.705 | 32.715 | 32.7 | 924 |
| 1724774100 | 32.72 | 0 | 0.02 | 32.715 | 32.72 | 32.685 | 6106 |
| 1724687700 | 32.715 | 0.03 | 0.08 | 32.67 | 32.725 | 32.67 | 2863 |
| 1724428500 | 32.689999 | 0 | 0.00 | 32.689999 | 32.71 | 32.689999 | 761 |
| 1724342100 | 32.689999 | 0.02 | 0.06 | 32.689999 | 32.71 | 32.689999 | 1670 |
| 1724255700 | 32.67 | -0.02 | -0.06 | 32.685 | 32.695 | 32.67 | 441 |
| 1724169300 | 32.689999 | 0.02 | 0.05 | 32.689999 | 32.689999 | 32.68 | 220 |
| 1724082900 | 32.674999 | 0 | 0.00 | 32.665 | 32.705 | 32.659999 | 1185 |
| 1723823700 | 32.674999 | -0.01 | -0.03 | 32.67 | 32.689999 | 32.665 | 1944 |
| 1723650900 | 32.685 | 0.02 | 0.05 | 32.67 | 32.685 | 32.659999 | 3082 |
| 1723564500 | 32.67 | 0.02 | 0.05 | 32.674999 | 32.755 | 32.65 | 1898 |
| 1723478100 | 32.655 | -0.01 | -0.03 | 32.63 | 32.674999 | 32.63 | 6610 |
| 1723218900 | 32.665 | -0.01 | -0.02 | 32.65 | 32.67 | 32.645 | 5339 |
| 1723132500 | 32.67 | 0.04 | 0.12 | 32.634999 | 32.674999 | 32.634999 | 2621 |
| 1723046100 | 32.63 | -0.03 | -0.08 | 32.65 | 32.655 | 32.59 | 3013 |
| 1722959700 | 32.655 | -0.05 | -0.15 | 32.64 | 32.655 | 32.64 | 1224 |
| 1722873300 | 32.705 | 0.08 | 0.25 | 32.674999 | 32.89 | 32.619999 | 10215 |
| 1722614100 | 32.625 | -0.01 | -0.03 | 32.625 | 32.665 | 32.619999 | 2263 |
| 1722527700 | 32.634999 | -0.09 | -0.26 | 32.659999 | 32.659999 | 32.61 | 569 |
| 1722441300 | 32.72 | 0.13 | 0.38 | 32.63 | 32.72 | 32.595 | 1343 |
| 1722354900 | 32.595 | 0 | 0.00 | 32.619999 | 32.619999 | 32.59 | 3976 |
| 1722268500 | 32.595 | -0.02 | -0.06 | 32.619999 | 32.634999 | 32.585 | 1606 |
| 1722009300 | 32.615 | 0.04 | 0.12 | 32.61 | 32.615 | 32.57 | 1688 |
| 1721922900 | 32.575 | 0.01 | 0.02 | 32.575 | 32.61 | 32.575 | 3421 |
| 1721836500 | 32.57 | 0 | 0.00 | 32.595 | 32.6 | 32.564999 | 2030 |
| 1721750100 | 32.57 | 0.01 | 0.03 | 32.56 | 32.59 | 32.56 | 1295 |
| 1721663700 | 32.56 | -0 | -0.02 | 32.585 | 32.585 | 32.555 | 515 |
| 1721404500 | 32.564999 | 0 | 0.00 | 32.61 | 32.61 | 32.56 | 46659 |
| 1721318100 | 32.564999 | -0.01 | -0.02 | 32.549999 | 32.59 | 32.545 | 1340 |
| 1721231700 | 32.57 | 0.02 | 0.06 | 32.56 | 32.575 | 32.545 | 1754 |
| 1721145300 | 32.549999 | -0.01 | -0.03 | 32.549999 | 32.58 | 32.53 | 997 |
| 1721058900 | 32.56 | 0.02 | 0.06 | 32.57 | 32.57 | 32.54 | 913 |
| 1720799700 | 32.54 | 0.01 | 0.03 | 32.555 | 32.564999 | 32.534999 | 1317 |
| 1720713300 | 32.53 | 0.01 | 0.03 | 32.525 | 32.549999 | 32.525 | 2112 |
| 1720626900 | 32.52 | 0.01 | 0.02 | 32.494999 | 32.534999 | 32.494999 | 1340 |
| 1720540500 | 32.515 | 0.02 | 0.05 | 32.534999 | 32.534999 | 32.505 | 2901 |
| 1720454100 | 32.5 | -0.02 | -0.06 | 32.54 | 32.54 | 32.5 | 1579 |
| 1720194900 | 32.52 | -0.01 | -0.02 | 32.494999 | 32.525 | 32.494999 | 2525 |
| 1720108500 | 32.525 | 0.02 | 0.08 | 32.479999 | 32.525 | 32.479999 | 30671 |
| 1720022100 | 32.5 | -0.02 | -0.05 | 32.515 | 32.564999 | 32.465 | 3084 |
| 1719935700 | 32.515 | 0.01 | 0.03 | 32.53 | 32.53 | 32.479999 | 3286 |
| 1719849300 | 32.505 | 0.03 | 0.08 | 32.505 | 32.509999 | 32.475 | 7437 |
| 1719590100 | 32.479999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.479999 | 1173 |
| 1719503700 | 32.479999 | 0.01 | 0.03 | 32.5 | 32.5 | 32.475 | 407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
