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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 33.5 | 0.05 | 0.15 | 33.405 | 33.65 | 33.25 | 262 |
| 1738272420 | 33.45 | 0.37 | 1.10 | 33.09 | 33.45 | 33.09 | 536 |
| 1738186020 | 33.085 | -0.06 | -0.17 | 33.22 | 33.22 | 32.945 | 148 |
| 1738099620 | 33.14 | 0.73 | 2.25 | 32.994999 | 33.15 | 32.9 | 541 |
| 1738013220 | 32.409999 | -0.57 | -1.73 | 32.7 | 32.7 | 32.189999 | 1298 |
| 1737754020 | 32.979999 | 0.17 | 0.52 | 32.92 | 32.99 | 32.5 | 1050 |
| 1737667620 | 32.81 | -0.02 | -0.06 | 32.869999 | 32.96 | 32.81 | 152 |
| 1737581220 | 32.83 | 0.05 | 0.14 | 32.67 | 32.985 | 32.67 | 125 |
| 1737494820 | 32.784999 | 0.07 | 0.21 | 32.645 | 32.814999 | 32.645 | 216 |
| 1737408420 | 32.715 | 0.1 | 0.31 | 32.835 | 32.835 | 32.53 | 267 |
| 1737149220 | 32.615 | 0.16 | 0.48 | 32.439999 | 32.74 | 32.439999 | 1570 |
| 1737062820 | 32.46 | -0.32 | -0.98 | 32.81 | 32.81 | 32.46 | 590 |
| 1736976420 | 32.78 | -0.05 | -0.14 | 32.67 | 32.784999 | 32.56 | 1743 |
| 1736890020 | 32.825 | 0.03 | 0.08 | 32.86 | 32.86 | 32.715 | 9 |
| 1736803620 | 32.799999 | -0.11 | -0.33 | 32.7 | 32.799999 | 32.45 | 986 |
| 1736544420 | 32.909999 | -0.18 | -0.53 | 32.905 | 33.25 | 32.72 | 395 |
| 1736458020 | 33.085 | -0.41 | -1.22 | 33.235 | 33.259999 | 33.075 | 283 |
| 1736371620 | 33.494999 | -0.1 | -0.28 | 33.409999 | 33.549999 | 33.409999 | 119 |
| 1736285220 | 33.59 | 0.11 | 0.33 | 33.314999 | 33.744999 | 33.314999 | 415 |
| 1736198820 | 33.479999 | 0.11 | 0.33 | 33.31 | 33.515 | 33.205 | 9565 |
| 1735939620 | 33.369999 | -0.87 | -2.54 | 33.32 | 33.494999 | 33.104999 | 1439 |
| 1735853220 | 34.24 | 0.68 | 2.03 | 33.6 | 34.24 | 33.46 | 645 |
| 1735594020 | 33.56 | 0.21 | 0.61 | 33.744999 | 33.744999 | 33.56 | 48 |
| 1735334820 | 33.354999 | 0.64 | 1.96 | 33.02 | 33.94 | 33.02 | 2422 |
| 1734989220 | 32.715 | -0.08 | -0.24 | 32.515 | 32.78 | 32.515 | 106 |
| 1734730020 | 32.795 | -0 | -0.02 | 32.479999 | 32.795 | 32.09 | 1686 |
| 1734643620 | 32.799999 | 0.5 | 1.56 | 32.35 | 32.955 | 32.35 | 448 |
| 1734557220 | 32.295 | -0.03 | -0.08 | 32.284999 | 32.299999 | 32.284999 | 111 |
| 1734470820 | 32.32 | -0.14 | -0.42 | 32.369999 | 32.369999 | 32.165 | 433 |
| 1734384420 | 32.455 | -0.09 | -0.29 | 32.5 | 32.564999 | 32.415 | 408 |
| 1734125220 | 32.549999 | -0.14 | -0.43 | 32.505 | 32.72 | 32.439999 | 566 |
| 1734038820 | 32.689999 | -0.41 | -1.22 | 32.939999 | 32.939999 | 32.634999 | 610 |
| 1733952420 | 33.095 | 0.63 | 1.94 | 32.61 | 33.095 | 32.49 | 754 |
| 1733866020 | 32.465 | 0.11 | 0.34 | 32.244999 | 32.465 | 32.095 | 64 |
| 1733779620 | 32.354999 | 0.16 | 0.51 | 32.189999 | 32.354999 | 32.159999 | 1567 |
| 1733520420 | 32.189999 | -0.21 | -0.63 | 32.03 | 32.189999 | 31.885 | 532 |
| 1733434020 | 32.395 | 0.08 | 0.25 | 32.32 | 32.405 | 32.32 | 499 |
| 1733347620 | 32.314999 | -0.17 | -0.52 | 32.395 | 32.79 | 32.314999 | 716 |
| 1733261220 | 32.485 | 0.24 | 0.76 | 32.705 | 32.705 | 32.354999 | 489 |
| 1733174820 | 32.24 | 0.61 | 1.93 | 32.034999 | 32.24 | 32 | 154 |
| 1732915620 | 31.63 | 0.02 | 0.05 | 31.445 | 31.63 | 31.38 | 2340 |
| 1732829220 | 31.615 | 0.7 | 2.26 | 31.56 | 31.67 | 31.5 | 55 |
| 1732742820 | 30.915 | -0.82 | -2.57 | 31.69 | 31.69 | 30.915 | 1161 |
| 1732656420 | 31.73 | -0.64 | -1.96 | 31.87 | 31.88 | 31.73 | 531 |
| 1732570020 | 32.365 | -0.11 | -0.35 | 32.405 | 32.405 | 32.095 | 468 |
| 1732310820 | 32.479999 | 0.68 | 2.15 | 32.1 | 32.619999 | 32.1 | 2262 |
| 1732224420 | 31.795 | -0.04 | -0.11 | 31.685 | 31.83 | 31.655 | 112 |
| 1732138020 | 31.83 | 0.26 | 0.84 | 31.865 | 31.87 | 31.685 | 846 |
| 1732051620 | 31.565 | -0.23 | -0.72 | 31.965 | 31.965 | 31.51 | 445 |
| 1731965220 | 31.795 | -0.05 | -0.16 | 31.695 | 31.795 | 31.695 | 90 |
| 1731705960 | 31.845 | -0.22 | -0.67 | 31.745 | 31.88 | 31.745 | 319 |
| 1731619560 | 32.06 | 0.15 | 0.47 | 32.049999 | 32.06 | 32.049999 | 330 |
| 1731533160 | 31.91 | 0.13 | 0.39 | 31.5 | 31.91 | 31.5 | 84 |
| 1731446820 | 31.785 | -0.15 | -0.47 | 31.87 | 31.94 | 31.785 | 246 |
| 1731360420 | 31.935 | 0.71 | 2.27 | 31.495 | 31.99 | 31.495 | 2108 |
| 1731101220 | 31.225 | -0.36 | -1.12 | 31.125 | 31.225 | 31.125 | 57 |
| 1731014760 | 31.58 | 0.01 | 0.03 | 31.74 | 31.74 | 31.58 | 403 |
| 1730928360 | 31.57 | 0.86 | 2.80 | 31.27 | 32 | 30.95 | 5684 |
| 1730841960 | 30.71 | 0.15 | 0.49 | 30.5 | 30.73 | 30.465 | 421 |
| 1730755560 | 30.56 | -0.09 | -0.28 | 30.44 | 30.56 | 30.33 | 91 |
| 1730496360 | 30.645 | 0.27 | 0.91 | 30.315 | 30.645 | 30.31 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
