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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 32.531 | 0.13 | 0.40 | 32.5 | 32.610999 | 32.444 | 12548 |
| 1734456600 | 32.402 | -0.52 | -1.59 | 32.768 | 32.775 | 32.4 | 1648 |
| 1734370200 | 32.924999 | 0.07 | 0.23 | 31.5 | 32.924999 | 31.5 | 1052 |
| 1734111000 | 32.85 | -0.21 | -0.63 | 33 | 33.161 | 32.85 | 3671 |
| 1734024600 | 33.057 | -0.03 | -0.10 | 33.174999 | 33.218 | 32.911 | 1628 |
| 1733938200 | 33.089 | 0.45 | 1.39 | 32.726999 | 33.089 | 32.726999 | 8651 |
| 1733851800 | 32.634 | -0.62 | -1.87 | 32.464 | 32.634 | 32.464 | 3342 |
| 1733765400 | 33.255 | 0.31 | 0.93 | 33.304 | 33.917 | 33.238 | 4903 |
| 1733506200 | 32.947 | -0.17 | -0.51 | 32.851999 | 32.947 | 32.744999 | 1532 |
| 1733419800 | 33.115 | 0.4 | 1.23 | 32.872999 | 33.115 | 32.799999 | 5279 |
| 1733333400 | 32.713 | -0.12 | -0.36 | 32.755 | 32.787 | 32.713 | 818 |
| 1733247000 | 32.832 | 0.09 | 0.28 | 32.749 | 32.832 | 32.749 | 105 |
| 1733160600 | 32.738999 | 0.03 | 0.08 | 32.906999 | 33.13 | 32.738999 | 5553 |
| 1732901400 | 32.712 | 0.16 | 0.49 | 32.557 | 32.712 | 32.555 | 898 |
| 1732815000 | 32.552 | 0.09 | 0.26 | 32.581 | 32.627 | 32.529 | 1779 |
| 1732728600 | 32.466 | 0.02 | 0.05 | 32.67 | 32.697 | 32.466 | 2283 |
| 1732642200 | 32.451 | -0.33 | -1.00 | 32.564999 | 32.566 | 32.451 | 660 |
| 1732555800 | 32.778 | 0.25 | 0.77 | 32.887 | 32.887 | 32.679 | 1465 |
| 1732296600 | 32.529 | 1.01 | 3.22 | 32.116 | 32.56 | 32.116 | 4662 |
| 1732210200 | 31.515 | 0.13 | 0.42 | 31.412 | 31.515 | 31.412 | 932 |
| 1732123800 | 31.382 | 0.43 | 1.40 | 31.602 | 31.602 | 31.221 | 980 |
| 1732037400 | 30.95 | -0.25 | -0.80 | 31.386 | 31.386 | 30.95 | 1982 |
| 1731951000 | 31.2 | -0.03 | -0.09 | 31.26 | 31.26 | 31.2 | 62 |
| 1731691800 | 31.227 | -0.11 | -0.36 | 31.148 | 31.227 | 31.12 | 618 |
| 1731605400 | 31.339 | -0.32 | -1.00 | 31.347 | 31.487 | 31.339 | 1228 |
| 1731519000 | 31.657 | 0 | 0.00 | 31.657 | 31.657 | 31.657 | 0 |
| 1731432600 | 31.657 | 0.04 | 0.12 | 31.592 | 31.659 | 31.592 | 144 |
| 1731346200 | 31.62 | 0.66 | 2.12 | 31.313 | 31.62 | 31.313 | 2592 |
| 1731087000 | 30.965 | 0.14 | 0.46 | 30.967 | 30.967 | 30.913 | 452 |
| 1731000600 | 30.823 | -0.18 | -0.57 | 31.169 | 31.252 | 30.823 | 2015 |
| 1730914200 | 31 | 1.76 | 6.00 | 30.537 | 31 | 30.537 | 5821 |
| 1730827800 | 29.244 | 0.01 | 0.04 | 29.198 | 29.244 | 29.19 | 8275 |
| 1730741400 | 29.231 | -0.43 | -1.45 | 29.344 | 29.344 | 29.2 | 5040 |
| 1730482200 | 29.66 | -0.04 | -0.12 | 29.291 | 29.66 | 29.291 | 5723 |
| 1730395800 | 29.695 | -0.29 | -0.96 | 29.809 | 29.809 | 29.481 | 12056 |
| 1730309400 | 29.984 | -0.13 | -0.43 | 30.08 | 30.08 | 29.984 | 2546 |
| 1730223000 | 30.114 | -0.03 | -0.10 | 30.313 | 30.313 | 30.114 | 893 |
| 1730136600 | 30.143 | 0.06 | 0.21 | 30.14 | 30.166 | 30.1 | 997 |
| 1729873800 | 30.079 | -0.1 | -0.31 | 30.172 | 30.206 | 30.079 | 8233 |
| 1729787400 | 30.174 | 0.17 | 0.57 | 29.861 | 30.174 | 29.796 | 16582 |
| 1729701000 | 30.003 | -0.08 | -0.26 | 30.147 | 30.206 | 30.003 | 1483 |
| 1729614600 | 30.08 | -0.16 | -0.52 | 30.277 | 30.349 | 30.038 | 2235 |
| 1729528200 | 30.236 | 0.07 | 0.22 | 30.342 | 30.46 | 30.234 | 14874 |
| 1729269000 | 30.17 | 0.52 | 1.75 | 30.212 | 30.295 | 30.17 | 5788 |
| 1729182600 | 29.65 | 0.08 | 0.27 | 29.661 | 29.661 | 29.65 | 536 |
| 1729096200 | 29.571 | 0.19 | 0.63 | 29.487 | 29.571 | 29.487 | 768 |
| 1729009800 | 29.386 | -0.07 | -0.24 | 29.51 | 29.566 | 29.319 | 8358 |
| 1728923400 | 29.458 | 0.33 | 1.14 | 29.33 | 29.458 | 29.33 | 530 |
| 1728664200 | 29.125 | 0.05 | 0.19 | 28.95 | 29.125 | 28.95 | 4846 |
| 1728577800 | 29.07 | 0.27 | 0.94 | 29.033 | 29.07 | 28.969 | 2317 |
| 1728491400 | 28.8 | 0 | 0.00 | 28.702 | 28.821 | 28.702 | 5451 |
| 1728405000 | 28.8 | -0.26 | -0.89 | 28.701 | 28.8 | 28.594 | 457 |
| 1728318600 | 29.06 | 0 | 0.00 | 29.144 | 29.144 | 29.06 | 461 |
| 1728059400 | 29.06 | 0.32 | 1.12 | 28.754 | 29.204 | 28.754 | 1744 |
| 1727973000 | 28.739 | 0.02 | 0.05 | 28.801 | 28.801 | 28.551 | 523 |
| 1727886600 | 28.724 | 0.21 | 0.74 | 28.724 | 28.724 | 28.724 | 0 |
| 1727800200 | 28.514 | -0.18 | -0.64 | 28.514 | 28.514 | 28.514 | 0 |
| 1727713800 | 28.697 | 0.06 | 0.22 | 28.697 | 28.697 | 28.697 | 10 |
| 1727454600 | 28.634 | 0.12 | 0.43 | 28.541 | 28.634 | 28.541 | 330 |
| 1727368200 | 28.51 | 0.38 | 1.35 | 28.42 | 28.535 | 28.42 | 566 |
| 1727281800 | 28.131 | -0.07 | -0.23 | 28.17 | 28.237 | 28.1 | 127 |
| 1727195400 | 28.196 | -0.15 | -0.54 | 28.485 | 28.485 | 28.196 | 3250 |
| 1727109000 | 28.35 | 0.25 | 0.89 | 28.164 | 28.35 | 28.164 | 2324 |
| 1726849800 | 28.1 | -0.15 | -0.51 | 28.1 | 28.1 | 28.1 | 12 |
| 1726763400 | 28.245 | 0.75 | 2.71 | 27.889 | 28.245 | 27.889 | 10480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
