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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 35.735 | -0.22 | -0.61 | 35.975 | 36.104999 | 35.674999 | 2098 |
| 1732310820 | 35.955 | 0.71 | 2.03 | 35.315 | 35.955 | 35.235 | 840 |
| 1732224420 | 35.24 | 0.88 | 2.56 | 34.61 | 35.24 | 34.57 | 740 |
| 1732138020 | 34.36 | -0.03 | -0.09 | 34.674999 | 34.729999 | 34.27 | 6259 |
| 1732051620 | 34.39 | -0.27 | -0.76 | 34.729999 | 34.75 | 34.39 | 2234 |
| 1731965220 | 34.655 | -0.04 | -0.12 | 34.7 | 34.715 | 34.545 | 1457 |
| 1731705960 | 34.695 | 0.04 | 0.10 | 34.435 | 34.725 | 34.305 | 754 |
| 1731619560 | 34.659999 | -0.14 | -0.40 | 34.72 | 34.86 | 34.63 | 1096 |
| 1731533160 | 34.799999 | 0.34 | 1.00 | 34.265 | 34.86 | 34.265 | 1117 |
| 1731446820 | 34.455 | -0.03 | -0.09 | 34.51 | 34.575 | 34.4 | 3834 |
| 1731360420 | 34.485 | 0.63 | 1.88 | 33.77 | 34.534999 | 33.77 | 4903 |
| 1731101220 | 33.85 | 0.57 | 1.70 | 33.36 | 33.85 | 33.125 | 1069 |
| 1731014760 | 33.284999 | -0.62 | -1.83 | 33.795 | 33.89 | 33.205 | 964 |
| 1730928360 | 33.905 | 2.69 | 8.62 | 32.06 | 33.905 | 32.06 | 7274 |
| 1730841960 | 31.215 | 0.25 | 0.79 | 30.915 | 31.215 | 30.915 | 49 |
| 1730755560 | 30.97 | -0.54 | -1.71 | 31.105 | 31.105 | 30.97 | 190 |
| 1730496360 | 31.51 | 0.18 | 0.56 | 31.245 | 31.53 | 31.245 | 162 |
| 1730409960 | 31.335 | -0.46 | -1.43 | 31.575 | 31.575 | 31.335 | 170 |
| 1730323560 | 31.79 | -0.11 | -0.34 | 31.58 | 31.79 | 31.58 | 6 |
| 1730237160 | 31.9 | -0.01 | -0.03 | 31.855 | 31.9 | 31.855 | 54 |
| 1730150760 | 31.91 | 0.25 | 0.81 | 31.7 | 31.91 | 31.515 | 479 |
| 1729888020 | 31.655 | -0.19 | -0.58 | 31.8 | 31.8 | 31.655 | 54 |
| 1729801560 | 31.84 | -0.1 | -0.31 | 31.865 | 31.91 | 31.815 | 919 |
| 1729715160 | 31.94 | -0.06 | -0.19 | 31.945 | 31.945 | 31.94 | 21 |
| 1729628760 | 32 | 0.02 | 0.06 | 31.725 | 32 | 31.655 | 30 |
| 1729542360 | 31.98 | -0.09 | -0.28 | 31.96 | 32.075 | 31.91 | 520 |
| 1729283160 | 32.07 | 0.11 | 0.34 | 32.034999 | 32.134999 | 31.94 | 661 |
| 1729196760 | 31.96 | 0.57 | 1.83 | 31.925 | 31.96 | 31.745 | 23 |
| 1729110360 | 31.385 | -0.25 | -0.77 | 31.58 | 31.58 | 31.34 | 8 |
| 1729023960 | 31.63 | 0.44 | 1.41 | 31.42 | 31.63 | 31.35 | 1039 |
| 1728937620 | 31.19 | 0.17 | 0.53 | 31.095 | 31.19 | 31.095 | 144 |
| 1728678360 | 31.025 | 0.59 | 1.94 | 30.6 | 31.025 | 30.6 | 49 |
| 1728591960 | 30.435 | 0.34 | 1.13 | 30.435 | 30.435 | 30.435 | 1 |
| 1728505560 | 30.095 | -0.04 | -0.12 | 30.16 | 30.16 | 30.095 | 9 |
| 1728419160 | 30.13 | -0.03 | -0.08 | 29.91 | 30.13 | 29.91 | 26 |
| 1728332760 | 30.155 | 0.1 | 0.33 | 30.14 | 30.235 | 30.14 | 92 |
| 1728073560 | 30.055 | 0.45 | 1.54 | 29.59 | 30.055 | 29.425 | 61 |
| 1727987220 | 29.6 | 0.07 | 0.24 | 29.6 | 29.6 | 29.6 | 130 |
| 1727900820 | 29.53 | -0.2 | -0.66 | 29.47 | 29.53 | 29.47 | 3 |
| 1727814420 | 29.725 | 0.22 | 0.73 | 29.575 | 29.725 | 29.525 | 124 |
| 1727728020 | 29.51 | 0.1 | 0.32 | 29.355 | 29.51 | 29.165 | 357 |
| 1727468760 | 29.415 | 0.16 | 0.56 | 29.415 | 29.415 | 29.415 | 6 |
| 1727382360 | 29.25 | 0.18 | 0.62 | 29.25 | 29.25 | 29.25 | 1 |
| 1727295960 | 29.07 | -0.52 | -1.76 | 29.125 | 29.125 | 29.07 | 140 |
| 1727209560 | 29.59 | -0.12 | -0.40 | 29.59 | 29.59 | 29.59 | 5 |
| 1727123160 | 29.71 | 0.05 | 0.19 | 29.67 | 29.77 | 29.67 | 227 |
| 1726864020 | 29.655 | 0 | 0.00 | 29.645 | 29.655 | 29.6 | 51 |
| 1726777560 | 29.655 | 0.18 | 0.61 | 29.54 | 29.655 | 29.54 | 91 |
| 1726691220 | 29.475 | 0.24 | 0.80 | 29.48 | 29.48 | 29.475 | 350 |
| 1726604760 | 29.24 | 0.09 | 0.33 | 29.24 | 29.24 | 29.24 | 2 |
| 1726518420 | 29.145 | 0.2 | 0.67 | 29.05 | 29.195 | 29.045 | 31 |
| 1726259160 | 28.95 | -0.17 | -0.57 | 28.95 | 28.95 | 28.95 | 34 |
| 1726172760 | 29.115 | 0.47 | 1.62 | 29.135 | 29.135 | 28.895 | 35 |
| 1726086360 | 28.65 | -0.26 | -0.90 | 28.99 | 28.99 | 28.65 | 993 |
| 1725999960 | 28.91 | -0.5 | -1.70 | 29.425 | 29.43 | 28.91 | 59 |
| 1725913620 | 29.41 | 0.34 | 1.17 | 29.1 | 29.41 | 29 | 102 |
| 1725654360 | 29.07 | -0.52 | -1.76 | 29.07 | 29.07 | 29.07 | 150 |
| 1725567960 | 29.59 | -0.14 | -0.45 | 29.59 | 29.59 | 29.59 | 13 |
| 1725481560 | 29.725 | -0.22 | -0.72 | 29.64 | 29.8 | 29.55 | 175 |
| 1725395160 | 29.94 | 0.2 | 0.66 | 29.78 | 29.94 | 29.705 | 110 |
| 1725308760 | 29.745 | 0.07 | 0.22 | 29.71 | 29.85 | 29.69 | 960 |
| 1725049560 | 29.68 | 0.04 | 0.13 | 29.545 | 29.695 | 29.545 | 5 |
| 1724963160 | 29.64 | 0.64 | 2.19 | 29.35 | 29.64 | 29.195 | 110 |
| 1724876820 | 29.005 | 0 | 0.00 | 29.005 | 29.005 | 29.005 | 0 |
| 1724790420 | 29.005 | 0.02 | 0.05 | 28.835 | 29.005 | 28.835 | 222 |
| 1724704020 | 28.99 | 0.27 | 0.94 | 28.99 | 28.99 | 28.99 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
