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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 31.33 | 0.24 | 0.77 | 31.175 | 31.33 | 31.165 | 2564 |
| 1735923300 | 31.09 | -0.2 | -0.62 | 31.215 | 31.22 | 31.065 | 13522 |
| 1735836900 | 31.285 | 0.2 | 0.63 | 31.14 | 31.285 | 31.075 | 2135 |
| 1735577700 | 31.09 | -0.09 | -0.27 | 31.09 | 31.09 | 31.09 | 26 |
| 1735318500 | 31.175 | 0.27 | 0.86 | 31.12 | 31.2 | 31.05 | 9206 |
| 1734972900 | 30.91 | 0.05 | 0.15 | 31.005 | 31.005 | 30.91 | 2538 |
| 1734713700 | 30.865 | -0.52 | -1.64 | 31.165 | 31.165 | 30.545 | 8378 |
| 1734627300 | 31.38 | -0.5 | -1.55 | 31.54 | 31.54 | 31.38 | 2051 |
| 1734540900 | 31.875 | -0.01 | -0.03 | 31.895 | 31.93 | 31.875 | 2640 |
| 1734454500 | 31.885 | -0.09 | -0.28 | 31.805 | 31.89 | 31.805 | 6881 |
| 1734368100 | 31.975 | 0.09 | 0.28 | 31.925 | 32.045 | 31.875 | 88282 |
| 1734108900 | 31.885 | -0.29 | -0.90 | 32.09 | 32.104999 | 31.885 | 15913 |
| 1734022500 | 32.174999 | 0.06 | 0.19 | 32.235 | 32.235 | 32.11 | 2197 |
| 1733936100 | 32.115 | -0.05 | -0.16 | 32.045 | 32.115 | 32.045 | 284 |
| 1733849700 | 32.165 | -0.11 | -0.34 | 32.275 | 32.275 | 32.165 | 4501 |
| 1733763300 | 32.275 | -0.02 | -0.08 | 32.354999 | 32.36 | 32.275 | 1257 |
| 1733504100 | 32.299999 | 0.16 | 0.50 | 32.299999 | 32.335 | 32.244999 | 63925 |
| 1733417700 | 32.14 | -0.01 | -0.03 | 32.22 | 32.22 | 32.14 | 1703 |
| 1733331300 | 32.15 | 0.16 | 0.52 | 32.025 | 32.15 | 31.99 | 2819 |
| 1733244900 | 31.985 | 0.25 | 0.80 | 32.02 | 32.02 | 31.985 | 3346 |
| 1733158500 | 31.73 | 0.34 | 1.08 | 31.615 | 31.885 | 31.615 | 2229 |
| 1732899300 | 31.39 | -0.11 | -0.33 | 31.395 | 31.425 | 31.385 | 2302 |
| 1732812900 | 31.495 | 0.19 | 0.59 | 31.505 | 31.58 | 31.485 | 7873 |
| 1732726500 | 31.31 | -0.13 | -0.41 | 31.305 | 31.375 | 31.255 | 17335 |
| 1732640100 | 31.44 | -0.07 | -0.22 | 31.385 | 31.455 | 31.38 | 5440 |
| 1732553700 | 31.51 | 0.03 | 0.10 | 31.585 | 31.585 | 31.51 | 3952 |
| 1732294500 | 31.48 | 0.48 | 1.53 | 31.27 | 31.48 | 31.195 | 5959 |
| 1732208100 | 31.005 | -0.05 | -0.16 | 30.995 | 31.025 | 30.905 | 6473 |
| 1732121700 | 31.055 | 0.16 | 0.52 | 31.08 | 31.11 | 31.055 | 1472 |
| 1732035300 | 30.895 | -0.05 | -0.16 | 30.99 | 30.99 | 30.65 | 10522 |
| 1731948900 | 30.945 | -0.06 | -0.18 | 31.035 | 31.05 | 30.925 | 2680 |
| 1731689700 | 31 | -0.23 | -0.74 | 31.055 | 31.195 | 31 | 9551 |
| 1731603300 | 31.23 | 0.25 | 0.81 | 31.065 | 31.23 | 31.04 | 939 |
| 1731516900 | 30.98 | -0.05 | -0.16 | 30.98 | 31.06 | 30.935 | 47875 |
| 1731430500 | 31.03 | -0.74 | -2.31 | 31.35 | 31.4 | 31.03 | 1428 |
| 1731344100 | 31.765 | 0.45 | 1.42 | 31.67 | 31.765 | 31.67 | 2919 |
| 1731084900 | 31.32 | -0.13 | -0.41 | 31.32 | 31.32 | 31.32 | 2450 |
| 1730998500 | 31.45 | 0.16 | 0.51 | 31.37 | 31.485 | 31.37 | 9604 |
| 1730912100 | 31.29 | -0.16 | -0.49 | 31.935 | 32.06 | 31.26 | 6552 |
| 1730825700 | 31.445 | 0.05 | 0.14 | 31.435 | 31.445 | 31.345 | 1755 |
| 1730739300 | 31.4 | 0.01 | 0.05 | 31.505 | 31.515 | 31.4 | 2375 |
| 1730480100 | 31.385 | 0.19 | 0.59 | 31.385 | 31.385 | 31.385 | 85 |
| 1730393700 | 31.2 | -0.38 | -1.19 | 31.38 | 31.38 | 31.2 | 876 |
| 1730307300 | 31.575 | -0.47 | -1.47 | 31.77 | 31.795 | 31.51 | 2693 |
| 1730220900 | 32.045 | -0.16 | -0.48 | 32.22 | 32.259999 | 32.045 | 8968 |
| 1730134500 | 32.2 | 0.29 | 0.91 | 32.14 | 32.21 | 32.03 | 3979 |
| 1729871700 | 31.91 | -0.12 | -0.36 | 31.93 | 32 | 31.91 | 2917 |
| 1729785300 | 32.025 | 0.02 | 0.08 | 32.125 | 32.17 | 32.02 | 12403 |
| 1729698900 | 32 | -0.15 | -0.45 | 32.09 | 32.09 | 31.985 | 7534 |
| 1729612500 | 32.145 | -0.11 | -0.36 | 32.17 | 32.17 | 32 | 1458 |
| 1729526100 | 32.259999 | -0.13 | -0.40 | 32.435 | 32.445 | 32.259999 | 3720 |
| 1729266900 | 32.39 | -0.06 | -0.18 | 32.42 | 32.509999 | 32.39 | 3628 |
| 1729180500 | 32.45 | 0.25 | 0.76 | 32.22 | 32.45 | 32.215 | 6868 |
| 1729094100 | 32.205 | -0.06 | -0.19 | 32.115 | 32.205 | 32.104999 | 8056 |
| 1729007700 | 32.265 | -0.02 | -0.05 | 32.325 | 32.35 | 32.265 | 2954 |
| 1728921300 | 32.28 | 0.15 | 0.45 | 32.229999 | 32.28 | 32.09 | 4054 |
| 1728662100 | 32.134999 | 0.18 | 0.56 | 31.975 | 32.134999 | 31.91 | 3891 |
| 1728575700 | 31.955 | -0.05 | -0.17 | 31.955 | 31.955 | 31.93 | 1210 |
| 1728489300 | 32.009999 | 0.31 | 0.98 | 31.9 | 32.009999 | 31.82 | 7481 |
| 1728402900 | 31.7 | -0.11 | -0.35 | 31.65 | 31.7 | 31.625 | 430 |
| 1728316500 | 31.81 | 0.02 | 0.06 | 31.81 | 31.81 | 31.725 | 5694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
