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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 32.009 | 0.19 | 0.59 | 32.034 | 32.134 | 31.964 | 17347 |
| 1719505800 | 31.821 | -0.01 | -0.03 | 31.864 | 31.925 | 31.814 | 11273 |
| 1719419400 | 31.831 | 0.02 | 0.07 | 32.016 | 32.08 | 31.822 | 30540 |
| 1719333000 | 31.81 | -0.21 | -0.66 | 31.874 | 31.93 | 31.8 | 27201 |
| 1719246600 | 32.022 | -0.01 | -0.04 | 31.9 | 32.07 | 31.847 | 29459 |
| 1718987400 | 32.034999 | -0.02 | -0.06 | 32.086 | 32.128 | 32 | 17866 |
| 1718901000 | 32.052999 | -0.09 | -0.28 | 32.2 | 32.27 | 32.036 | 19062 |
| 1718814600 | 32.143 | 0.17 | 0.53 | 32.186999 | 32.256999 | 32.1 | 22548 |
| 1718728200 | 31.972 | 0.3 | 0.96 | 31.819 | 31.989 | 31.762 | 55599 |
| 1718641800 | 31.669 | 0.05 | 0.15 | 31.717 | 31.76 | 31.636 | 22372 |
| 1718382600 | 31.622 | 0.21 | 0.67 | 31.629 | 31.703 | 31.55 | 36213 |
| 1718296200 | 31.413 | 0.07 | 0.21 | 31.371 | 31.458 | 31.321 | 15098 |
| 1718209800 | 31.346 | 0.24 | 0.77 | 31.326 | 31.437 | 31.235 | 38121 |
| 1718123400 | 31.106 | -0.21 | -0.68 | 31.215 | 31.264 | 31.106 | 21498 |
| 1718037000 | 31.318 | 0.23 | 0.74 | 31.206 | 31.318 | 31.18 | 16081 |
| 1717777800 | 31.088 | 0.07 | 0.21 | 31.049 | 31.126 | 30.977 | 71530 |
| 1717691400 | 31.023 | 0.14 | 0.46 | 30.976 | 31.072 | 30.946 | 14815 |
| 1717605000 | 30.88 | 0.62 | 2.04 | 30.577 | 30.88 | 30.528 | 28034 |
| 1717518600 | 30.263 | -0.53 | -1.72 | 30.28 | 30.567 | 30.195 | 48155 |
| 1717432200 | 30.792 | 0.39 | 1.29 | 31.059 | 31.134 | 30.792 | 29030 |
| 1717173000 | 30.4 | -0.54 | -1.73 | 30.616 | 30.627 | 30.4 | 37975 |
| 1717086600 | 30.935 | -0.08 | -0.27 | 30.827 | 30.935 | 30.8 | 26643 |
| 1717000200 | 31.018 | -0.31 | -0.99 | 31.149 | 31.169 | 30.99 | 30093 |
| 1716913800 | 31.329 | -0.22 | -0.69 | 31.487 | 31.5 | 31.329 | 25523 |
| 1716827400 | 31.548 | 0.15 | 0.49 | 31.565 | 31.6 | 31.492 | 23703 |
| 1716568200 | 31.395 | -0.12 | -0.39 | 31.375 | 31.477 | 31.357 | 56198 |
| 1716481800 | 31.519 | -0.1 | -0.31 | 31.663 | 31.693 | 31.45 | 24614 |
| 1716395400 | 31.618 | -0 | -0.00 | 31.652 | 31.763 | 31.609 | 18867 |
| 1716309000 | 31.619 | -0.2 | -0.63 | 31.588 | 31.67 | 31.548 | 24040 |
| 1716222600 | 31.821 | -0.05 | -0.14 | 31.8 | 31.841 | 31.72 | 59798 |
| 1715963400 | 31.866 | 0.15 | 0.47 | 31.731 | 31.91 | 31.718 | 22915 |
| 1715877000 | 31.718 | 0.1 | 0.32 | 31.6 | 31.793 | 31.566 | 19682 |
| 1715790600 | 31.618 | 0.2 | 0.64 | 31.476 | 31.622 | 31.442 | 16372 |
| 1715704200 | 31.417 | 0.06 | 0.19 | 31.393 | 31.454 | 31.3 | 18210 |
| 1715617800 | 31.357 | 0.16 | 0.50 | 31.259 | 31.4 | 31.239 | 23206 |
| 1715358600 | 31.2 | 0.1 | 0.32 | 31.227 | 31.332 | 31.2 | 38685 |
| 1715272200 | 31.102 | -0.05 | -0.16 | 31.148 | 31.16 | 31.058 | 16864 |
| 1715185800 | 31.151 | 0.02 | 0.06 | 31.108 | 31.167 | 30.972 | 49792 |
| 1715099400 | 31.132 | -0.11 | -0.35 | 31.12 | 31.15 | 31.042 | 61436 |
| 1715013000 | 31.241 | 0.07 | 0.23 | 31.2 | 31.29 | 31.153 | 39602 |
| 1714753800 | 31.168 | 0.13 | 0.43 | 31.131 | 31.221 | 30.99 | 61064 |
| 1714667400 | 31.035 | 0.42 | 1.36 | 30.88 | 31.061 | 30.843 | 25414 |
| 1714494600 | 30.619 | -0.14 | -0.44 | 30.8 | 30.829 | 30.601 | 37351 |
| 1714408200 | 30.754 | 0.21 | 0.69 | 30.722 | 30.786 | 30.708 | 31118 |
| 1714149000 | 30.544 | 0.47 | 1.57 | 30.438 | 30.601 | 30.365 | 12101 |
| 1714062600 | 30.072 | -0.08 | -0.28 | 30.133 | 30.192 | 29.949 | 14644 |
| 1713976200 | 30.155 | 0.16 | 0.55 | 30.396 | 30.397 | 30.15 | 20343 |
| 1713889800 | 29.991 | 0.2 | 0.66 | 30.022 | 30.05 | 29.924 | 13138 |
| 1713803400 | 29.795 | 0.17 | 0.56 | 29.763 | 29.841 | 29.7 | 16392 |
| 1713544200 | 29.629 | -0.24 | -0.81 | 29.5 | 29.675 | 29.45 | 26605 |
| 1713457800 | 29.872 | 0.23 | 0.77 | 30.004 | 30.031 | 29.76 | 14828 |
| 1713371400 | 29.645 | -0.07 | -0.24 | 29.824 | 29.838 | 29.645 | 17898 |
| 1713285000 | 29.715 | -0.57 | -1.89 | 29.877 | 29.886 | 29.62 | 30108 |
| 1713198600 | 30.288 | -0.09 | -0.29 | 30.428 | 30.445 | 30.269 | 32641 |
| 1712939400 | 30.377 | -0.25 | -0.81 | 30.691 | 30.72 | 30.35 | 32609 |
| 1712853000 | 30.624 | 0.18 | 0.60 | 30.724 | 30.744 | 30.58 | 61078 |
| 1712766600 | 30.442 | -0.07 | -0.24 | 30.728 | 30.964 | 30.413 | 46673 |
| 1712680200 | 30.515 | 0.06 | 0.20 | 30.495 | 30.588 | 30.462 | 49599 |
| 1712593800 | 30.454 | 0.22 | 0.72 | 30.294 | 30.487 | 30.29 | 109299 |
| 1712334600 | 30.236 | -0.26 | -0.86 | 30.16 | 30.285 | 30.135 | 90160 |
| 1712248200 | 30.499 | 0.19 | 0.62 | 30.322 | 30.499 | 30.303 | 102560 |
| 1712161800 | 30.311 | -0.12 | -0.40 | 30.325 | 30.334 | 30.22 | 64471 |
| 1712075400 | 30.434 | 0.24 | 0.79 | 30.6 | 30.663 | 30.416 | 54764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
