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 |
|---|---|---|---|---|---|---|---|
| 1728594000 | 33.27 | -0.4 | -1.19 | 33.34 | 33.34 | 33.27 | 944 |
| 1728507600 | 33.67 | 0.12 | 0.36 | 33.67 | 33.67 | 33.67 | 175 |
| 1728421200 | 33.549999 | 0.04 | 0.12 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1728334800 | 33.509999 | -0.09 | -0.27 | 33.549999 | 33.549999 | 33.509999 | 100 |
| 1728075600 | 33.6 | 0.08 | 0.24 | 33.47 | 33.6 | 33.47 | 131 |
| 1727989200 | 33.52 | -0.17 | -0.50 | 33.52 | 33.52 | 33.52 | 6 |
| 1727902800 | 33.69 | -0.16 | -0.47 | 33.65 | 33.69 | 33.65 | 1067 |
| 1727816400 | 33.85 | -0.18 | -0.53 | 33.79 | 33.9 | 33.79 | 1007 |
| 1727730000 | 34.03 | -0.32 | -0.93 | 34.2 | 34.2 | 34.03 | 215 |
| 1727470800 | 34.35 | 0.08 | 0.23 | 34.3 | 34.35 | 34.3 | 898 |
| 1727384400 | 34.27 | 0.27 | 0.79 | 34.27 | 34.27 | 34.27 | 0 |
| 1727298000 | 34 | -0.11 | -0.32 | 34 | 34 | 34 | 4 |
| 1727211600 | 34.11 | -0.05 | -0.15 | 34.13 | 34.15 | 34.08 | 14900 |
| 1727125200 | 34.16 | -0.03 | -0.09 | 33.98 | 34.16 | 33.98 | 128 |
| 1726866000 | 34.19 | -0.32 | -0.93 | 34.19 | 34.19 | 34.19 | 33 |
| 1726779600 | 34.51 | 0.28 | 0.82 | 34.57 | 34.61 | 34.51 | 360 |
| 1726693440 | 34.23 | -0.01 | -0.03 | 34.47 | 34.47 | 34.21 | 1290 |
| 1726606800 | 34.24 | -0.05 | -0.15 | 34.24 | 34.24 | 34.24 | 7 |
| 1726520400 | 34.29 | 0.14 | 0.41 | 34.29 | 34.29 | 34.29 | 27 |
| 1726261200 | 34.15 | 0.17 | 0.50 | 34.15 | 34.15 | 34.15 | 0 |
| 1726174800 | 33.98 | 0.03 | 0.09 | 33.98 | 33.98 | 33.98 | 100 |
| 1726088400 | 33.95 | 0.49 | 1.46 | 33.95 | 33.95 | 33.95 | 0 |
| 1726002000 | 33.46 | 0.19 | 0.57 | 33.46 | 33.46 | 33.46 | 0 |
| 1725915600 | 33.27 | 0.18 | 0.54 | 33.31 | 33.42 | 33.27 | 13793 |
| 1725656400 | 33.09 | -0.3 | -0.90 | 33.4 | 33.4 | 33.09 | 32800 |
| 1725570000 | 33.39 | -0.17 | -0.51 | 33.39 | 33.39 | 33.39 | 5 |
| 1725483600 | 33.56 | -0.04 | -0.12 | 33.56 | 33.56 | 33.56 | 0 |
| 1725397200 | 33.6 | -0.7 | -2.04 | 33.6 | 33.6 | 33.6 | 1 |
| 1725051600 | 34.3 | 0.28 | 0.82 | 34.3 | 34.3 | 34.3 | 7 |
| 1724965200 | 34.02 | -0.14 | -0.41 | 34.02 | 34.02 | 34.02 | 0 |
| 1724878800 | 34.16 | -0.02 | -0.06 | 34.16 | 34.16 | 34.16 | 0 |
| 1724792400 | 34.18 | -0.05 | -0.15 | 34.18 | 34.18 | 34.18 | 0 |
| 1724706000 | 34.23 | -0.09 | -0.26 | 34.32 | 34.32 | 34.23 | 2161 |
| 1724446800 | 34.32 | 0.58 | 1.72 | 34.32 | 34.32 | 34.32 | 1 |
| 1724360400 | 33.74 | -0.16 | -0.47 | 33.74 | 33.74 | 33.74 | 0 |
| 1724274000 | 33.9 | 0.18 | 0.53 | 33.83 | 33.9 | 33.83 | 3190 |
| 1724187600 | 33.72 | -0.21 | -0.62 | 33.72 | 33.72 | 33.72 | 0 |
| 1724101200 | 33.93 | 0.26 | 0.77 | 33.93 | 33.93 | 33.93 | 0 |
| 1723842000 | 33.67 | -0.04 | -0.12 | 33.61 | 33.67 | 33.61 | 146 |
| 1723755600 | 33.71 | 0.37 | 1.11 | 33.46 | 33.71 | 33.46 | 514 |
| 1723669200 | 33.34 | 0.13 | 0.39 | 33.34 | 33.34 | 33.34 | 3 |
| 1723582800 | 33.21 | 0.56 | 1.72 | 32.82 | 33.21 | 32.82 | 125 |
| 1723496400 | 32.65 | -0.04 | -0.12 | 32.65 | 32.65 | 32.65 | 0 |
| 1723237200 | 32.689999 | 0.08 | 0.25 | 32.72 | 32.759999 | 32.689999 | 1781 |
| 1723150800 | 32.61 | 0.6 | 1.87 | 32.57 | 32.61 | 32.57 | 201 |
| 1723064400 | 32.009999 | -0.14 | -0.44 | 32.59 | 32.59 | 32.009999 | 1854 |
| 1722978000 | 32.15 | -0.4 | -1.23 | 32.15 | 32.15 | 32.15 | 1 |
| 1722632400 | 32.549999 | -0.42 | -1.27 | 32.61 | 32.619999 | 32.549999 | 4963 |
| 1722546000 | 32.97 | -0.31 | -0.93 | 33.08 | 33.1 | 32.97 | 23100 |
| 1722459600 | 33.28 | 0.53 | 1.62 | 33.2 | 33.28 | 33.2 | 400 |
| 1722373200 | 32.75 | -0.3 | -0.91 | 32.75 | 32.75 | 32.75 | 0 |
| 1722286800 | 33.049999 | 0.02 | 0.06 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1722027600 | 33.03 | 0.16 | 0.49 | 33.02 | 33.08 | 33.02 | 3295 |
| 1721941200 | 32.869999 | -0.24 | -0.72 | 33.14 | 33.14 | 32.869999 | 11115 |
| 1721854800 | 33.11 | -0.19 | -0.57 | 33.11 | 33.11 | 33.11 | 10 |
| 1721768400 | 33.299999 | -0.06 | -0.18 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1721682000 | 33.36 | 0.32 | 0.97 | 33.36 | 33.36 | 33.36 | 0 |
| 1721422800 | 33.04 | -0.06 | -0.18 | 33.04 | 33.04 | 33.04 | 0 |
| 1721336400 | 33.1 | -0.05 | -0.15 | 33.08 | 33.1 | 33.08 | 318 |
| 1721250000 | 33.15 | -0.43 | -1.28 | 33.15 | 33.15 | 33.15 | 82 |
| 1721163600 | 33.58 | 0.32 | 0.96 | 33.58 | 33.58 | 33.58 | 151 |
| 1721077440 | 33.259999 | -0.49 | -1.45 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1720818000 | 33.75 | 0.43 | 1.29 | 33.82 | 33.82 | 33.75 | 800 |
| 1720731600 | 33.32 | 0.26 | 0.79 | 33.32 | 33.32 | 33.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
