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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 32.095 | 0.12 | 0.38 | 31.835 | 32.097499 | 31.75 | 6557 |
| 1737394200 | 31.9725 | 0.34 | 1.08 | 32.549999 | 32.549999 | 31.3775 | 6267 |
| 1737135000 | 31.63 | 0.18 | 0.59 | 30.51 | 31.865 | 30.51 | 6969 |
| 1737048600 | 31.445 | 0.18 | 0.59 | 31.395 | 32.0675 | 30.7125 | 18261 |
| 1736962200 | 31.26 | 0.43 | 1.39 | 31.75 | 32.055 | 30.59 | 21202 |
| 1736875800 | 30.8325 | 0.15 | 0.50 | 30.95 | 31.5425 | 30.4925 | 11466 |
| 1736789400 | 30.68 | -0.18 | -0.58 | 30.825 | 31.0125 | 30.35 | 7314 |
| 1736530200 | 30.8575 | -0.47 | -1.49 | 31.34 | 31.4925 | 30.8225 | 5619 |
| 1736443800 | 31.325 | 0.02 | 0.07 | 31.345 | 31.7875 | 31.215 | 22788 |
| 1736357400 | 31.3025 | -0.25 | -0.79 | 31.44 | 31.5125 | 31.11 | 4871 |
| 1736271000 | 31.5525 | -0.04 | -0.13 | 31.525 | 31.695 | 31.405 | 15257 |
| 1736184600 | 31.595 | 0.52 | 1.68 | 31.345 | 31.695 | 31.17 | 6345 |
| 1735925400 | 31.0725 | -0.03 | -0.08 | 30.88 | 31.1375 | 30.88 | 332 |
| 1735839000 | 31.0975 | -0.11 | -0.34 | 31.365 | 31.365 | 31 | 15640 |
| 1735666200 | 31.2025 | 0.18 | 0.57 | 31.275 | 31.7675 | 31.1125 | 1899 |
| 1735579800 | 31.025 | -0.26 | -0.84 | 32 | 32 | 30.935 | 11125 |
| 1735320600 | 31.2875 | 0.16 | 0.51 | 31.325 | 31.5375 | 31.1225 | 7238 |
| 1735061400 | 31.13 | 0.27 | 0.87 | 31.16 | 31.16 | 31.0825 | 318 |
| 1734975000 | 30.86 | -0.12 | -0.40 | 30.95 | 31.055 | 30.785 | 9551 |
| 1734715800 | 30.9825 | -0.08 | -0.24 | 30.88 | 31.01 | 30.485 | 5993 |
| 1734629400 | 31.0575 | -0.73 | -2.30 | 31.3 | 31.3 | 30.9425 | 15063 |
| 1734543000 | 31.7875 | -0.09 | -0.27 | 31.99 | 32.205 | 31.7725 | 10357 |
| 1734456600 | 31.875 | -0.03 | -0.09 | 32.58 | 32.58 | 31.7275 | 9949 |
| 1734370200 | 31.905 | -0.05 | -0.16 | 32.24 | 32.354999 | 31.82 | 14340 |
| 1734111000 | 31.955 | -0.29 | -0.90 | 32.195 | 32.195 | 31.9175 | 80181 |
| 1734024600 | 32.244999 | -0.03 | -0.09 | 32.465 | 32.6425 | 32.1175 | 93332 |
| 1733938200 | 32.275 | 0.03 | 0.09 | 32.21 | 32.424999 | 32.159999 | 50754 |
| 1733851800 | 32.2475 | -0.39 | -1.20 | 32.435 | 32.45 | 32.22 | 67261 |
| 1733765400 | 32.64 | 0.09 | 0.29 | 32.75 | 32.75 | 32.572499 | 11589 |
| 1733506200 | 32.545 | -0.04 | -0.12 | 32.575 | 32.729999 | 31.85 | 21642 |
| 1733419800 | 32.585 | 0.11 | 0.35 | 32.604999 | 32.619999 | 32.4025 | 37724 |
| 1733333400 | 32.472499 | -0 | -0.01 | 32.54 | 32.54 | 32.25 | 40830 |
| 1733247000 | 32.475 | 0.36 | 1.12 | 32.31 | 32.4975 | 32.2275 | 34638 |
| 1733160600 | 32.115 | 0.04 | 0.12 | 32.075 | 32.275 | 31.915 | 11529 |
| 1732901400 | 32.075 | 0.29 | 0.90 | 31.925 | 32.075 | 31.85 | 20709 |
| 1732815000 | 31.79 | 0.05 | 0.17 | 31.965 | 31.965 | 31.7225 | 29131 |
| 1732728600 | 31.735 | 0.17 | 0.55 | 31.635 | 31.785 | 31.52 | 19427 |
| 1732642200 | 31.5625 | -0.23 | -0.72 | 31.93 | 31.93 | 31.4325 | 7509 |
| 1732555800 | 31.79 | 0.23 | 0.74 | 31.31 | 31.92 | 31.31 | 15223 |
| 1732296600 | 31.555 | 0.05 | 0.15 | 31.64 | 31.6625 | 31.2475 | 3740 |
| 1732210200 | 31.5075 | 0.24 | 0.76 | 31.28 | 31.5375 | 31.1675 | 8756 |
| 1732123800 | 31.27 | -0.07 | -0.22 | 31.5 | 31.5975 | 31.225 | 19138 |
| 1732037400 | 31.34 | -0.16 | -0.49 | 31.49 | 31.9875 | 30.6425 | 41807 |
| 1731951000 | 31.495 | 0.14 | 0.45 | 31.48 | 32.0775 | 31.245 | 19274 |
| 1731691800 | 31.3525 | -0.38 | -1.21 | 31.45 | 31.595 | 31.2875 | 4990 |
| 1731605400 | 31.735 | 0.41 | 1.33 | 31.505 | 31.735 | 31.3725 | 8575 |
| 1731519000 | 31.32 | -0.27 | -0.86 | 31.205 | 31.5775 | 31.2025 | 107977 |
| 1731432600 | 31.5925 | -0.59 | -1.83 | 31.86 | 31.9125 | 31.565 | 7893 |
| 1731346200 | 32.182499 | 0.14 | 0.44 | 32.284999 | 32.284999 | 32.125 | 2020 |
| 1731087000 | 32.042499 | -0.34 | -1.06 | 32.33 | 32.38 | 32.015 | 3973 |
| 1731000600 | 32.384999 | 0.46 | 1.44 | 32.159999 | 32.5175 | 32.1025 | 23582 |
| 1730914200 | 31.925 | -0.46 | -1.41 | 32.375 | 32.6525 | 31.76 | 2152 |
| 1730827800 | 32.38 | 0.15 | 0.46 | 32.005 | 32.409999 | 32.005 | 3639 |
| 1730741400 | 32.2325 | 0.15 | 0.46 | 32.33 | 32.3825 | 32.1775 | 1435 |
| 1730482200 | 32.085 | 0.23 | 0.73 | 32.115 | 32.2625 | 31.8725 | 9194 |
| 1730395800 | 31.8525 | -0.43 | -1.32 | 32.335 | 32.335 | 31.7475 | 6180 |
| 1730309400 | 32.28 | -0.13 | -0.40 | 32.2 | 32.38 | 32.1325 | 2714 |
| 1730223000 | 32.409999 | -0.15 | -0.45 | 32.59 | 32.7125 | 32.377499 | 6231 |
| 1730136600 | 32.555 | 0.14 | 0.44 | 32.68 | 32.68 | 32.322499 | 4705 |
| 1729873800 | 32.4125 | 0.01 | 0.04 | 32.5 | 32.5325 | 32.3925 | 5304 |
| 1729787400 | 32.4 | 0.14 | 0.43 | 32.63 | 32.97 | 32.314999 | 4218 |
| 1729701000 | 32.259999 | -0.21 | -0.63 | 32.445 | 32.502499 | 32.2325 | 8203 |
| 1729614600 | 32.465 | -0.18 | -0.54 | 32.875 | 32.875 | 32.417499 | 2986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
