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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 32.689999 | -0.47 | -1.40 | 33.14 | 33.14 | 32.64 | 23950 |
| 1736441700 | 33.155 | 0.05 | 0.15 | 33.06 | 33.21 | 33.06 | 11011 |
| 1736355300 | 33.104999 | 0 | 0.00 | 33.15 | 33.28 | 32.985 | 15947 |
| 1736268900 | 33.104999 | -0.07 | -0.21 | 32.9 | 33.17 | 32.9 | 6558 |
| 1736182500 | 33.174999 | 0.14 | 0.42 | 33.07 | 33.174999 | 33.064999 | 925 |
| 1735923300 | 33.034999 | -0.12 | -0.36 | 33.125 | 33.125 | 32.909999 | 4178 |
| 1735836900 | 33.155 | 0.53 | 1.62 | 32.975 | 33.155 | 32.84 | 4281 |
| 1735577700 | 32.625 | -0.1 | -0.32 | 32.71 | 32.83 | 32.475 | 3391 |
| 1735318500 | 32.729999 | 0.28 | 0.88 | 32.56 | 32.985 | 32.56 | 6692 |
| 1734972900 | 32.445 | -0.03 | -0.11 | 32.685 | 32.685 | 32.43 | 2758 |
| 1734713700 | 32.479999 | 0.01 | 0.05 | 32.27 | 32.479999 | 32 | 3167 |
| 1734627300 | 32.465 | -0.46 | -1.38 | 32.299999 | 32.64 | 32.299999 | 10476 |
| 1734540900 | 32.92 | 0.02 | 0.06 | 32.89 | 32.955 | 32.854999 | 43390 |
| 1734454500 | 32.9 | -0.19 | -0.56 | 33.055 | 33.08 | 32.81 | 11027 |
| 1734368100 | 33.085 | -0.07 | -0.23 | 33.159999 | 33.225 | 33.08 | 11540 |
| 1734108900 | 33.159999 | -0.19 | -0.57 | 33.43 | 33.445 | 33.159999 | 11655 |
| 1734022500 | 33.35 | -0 | -0.01 | 33.335 | 33.405 | 33.27 | 5136 |
| 1733936100 | 33.354999 | 0.07 | 0.21 | 33.22 | 33.354999 | 33.215 | 17057 |
| 1733849700 | 33.284999 | 0.03 | 0.09 | 33.2 | 33.295 | 33.07 | 31184 |
| 1733763300 | 33.255 | -0.19 | -0.57 | 33.59 | 33.59 | 33.225 | 56078 |
| 1733504100 | 33.445 | -0.09 | -0.25 | 33.424999 | 33.53 | 33.4 | 7202 |
| 1733417700 | 33.53 | 0.18 | 0.54 | 33.53 | 33.6 | 33.395 | 4221 |
| 1733331300 | 33.35 | -0.2 | -0.60 | 33.45 | 33.58 | 33.35 | 26307 |
| 1733244900 | 33.549999 | -0.11 | -0.33 | 33.76 | 33.795 | 33.549999 | 31748 |
| 1733158500 | 33.66 | -0.07 | -0.19 | 33.735 | 33.91 | 33.66 | 12939 |
| 1732899300 | 33.725 | 0.1 | 0.30 | 33.615 | 33.735 | 33.6 | 3491 |
| 1732812900 | 33.625 | 0.1 | 0.30 | 33.585 | 33.655 | 33.555 | 7970 |
| 1732726500 | 33.525 | 0.02 | 0.04 | 33.47 | 33.665 | 33.47 | 6187 |
| 1732640100 | 33.509999 | -0.14 | -0.40 | 33.549999 | 33.549999 | 33.42 | 6743 |
| 1732553700 | 33.645 | -0.04 | -0.12 | 33.745 | 33.745 | 33.555 | 18388 |
| 1732294500 | 33.685 | 0.43 | 1.29 | 33.354999 | 33.685 | 33.314999 | 12295 |
| 1732208100 | 33.255 | 0.5 | 1.51 | 32.78 | 33.255 | 32.744999 | 8269 |
| 1732121700 | 32.759999 | 0.14 | 0.44 | 32.865 | 32.93 | 32.674999 | 9512 |
| 1732035300 | 32.615 | -0.29 | -0.87 | 33.005 | 33.015 | 32.5 | 7300 |
| 1731948900 | 32.9 | 0.12 | 0.35 | 32.85 | 32.915 | 32.729999 | 4922 |
| 1731689700 | 32.784999 | -0.07 | -0.20 | 32.615 | 32.82 | 32.564999 | 2697 |
| 1731603300 | 32.85 | 0.13 | 0.38 | 32.759999 | 32.93 | 32.729999 | 4072 |
| 1731516900 | 32.725 | 0.2 | 0.60 | 32.52 | 32.729999 | 32.435 | 24758 |
| 1731430500 | 32.53 | -0.28 | -0.85 | 32.71 | 32.725 | 32.515 | 13080 |
| 1731344100 | 32.81 | 0.78 | 2.42 | 32.275 | 32.81 | 32.25 | 3269 |
| 1731084900 | 32.034999 | 0.13 | 0.42 | 31.9 | 32.049999 | 31.75 | 8489 |
| 1730998500 | 31.9 | -0.02 | -0.06 | 32.25 | 32.299999 | 31.9 | 7902 |
| 1730912100 | 31.92 | 1.54 | 5.05 | 31.71 | 32.24 | 31.665 | 10751 |
| 1730825700 | 30.385 | 0.14 | 0.45 | 30.215 | 30.385 | 30.215 | 6767 |
| 1730739300 | 30.25 | -0.36 | -1.18 | 30.33 | 30.365 | 30.25 | 862 |
| 1730480100 | 30.61 | 0.28 | 0.92 | 30.3 | 30.61 | 30.255 | 334 |
| 1730393700 | 30.33 | -0.36 | -1.16 | 30.4 | 30.575 | 30.285 | 17705 |
| 1730307300 | 30.685 | -0.11 | -0.34 | 30.64 | 30.8 | 30.575 | 18019 |
| 1730220900 | 30.79 | 0.25 | 0.82 | 30.875 | 30.88 | 30.79 | 3395 |
| 1730134500 | 30.54 | -0.14 | -0.44 | 30.64 | 30.64 | 30.52 | 3577 |
| 1729871700 | 30.675 | -0.07 | -0.21 | 30.715 | 30.82 | 30.67 | 6766 |
| 1729785300 | 30.74 | -0.12 | -0.39 | 30.85 | 30.85 | 30.735 | 2255 |
| 1729698900 | 30.86 | 0.14 | 0.46 | 30.895 | 30.895 | 30.8 | 4242 |
| 1729612500 | 30.72 | -0.2 | -0.63 | 30.81 | 30.81 | 30.615 | 6054 |
| 1729526100 | 30.915 | -0.15 | -0.47 | 31.13 | 31.13 | 30.91 | 11941 |
| 1729266900 | 31.06 | -0.05 | -0.16 | 31.015 | 31.155 | 31.015 | 2159 |
| 1729180500 | 31.11 | 0.34 | 1.12 | 30.95 | 31.25 | 30.905 | 47722 |
| 1729094100 | 30.765 | 0.15 | 0.49 | 30.58 | 30.77 | 30.465 | 3899 |
| 1729007700 | 30.615 | 0.15 | 0.51 | 30.47 | 30.635 | 30.46 | 35718 |
| 1728921300 | 30.46 | 0.3 | 0.98 | 30.28 | 30.46 | 30.235 | 11159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
