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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 34.135 | 0.05 | 0.16 | 33.95 | 34.215 | 33.95 | 8162 |
| 1718814600 | 34.08 | -0.16 | -0.47 | 34.13 | 34.17 | 34.06 | 933 |
| 1718728200 | 34.24 | 0.36 | 1.06 | 33.96 | 34.24 | 33.93 | 2887 |
| 1718641800 | 33.88 | -0.11 | -0.31 | 34.22 | 34.22 | 33.88 | 8698 |
| 1718382600 | 33.985 | 0.08 | 0.22 | 33.93 | 34.02 | 33.82 | 5151 |
| 1718296200 | 33.91 | 0.13 | 0.37 | 33.8 | 33.945 | 33.765 | 2017 |
| 1718209800 | 33.785 | -0.19 | -0.56 | 33.98 | 34.64 | 33.69 | 3720 |
| 1718123400 | 33.975 | 0.04 | 0.12 | 33.91 | 34.07 | 33.885 | 644 |
| 1718037000 | 33.935 | -0.18 | -0.51 | 34.11 | 34.11 | 33.93 | 7468 |
| 1717777800 | 34.11 | -0.18 | -0.51 | 34.24 | 34.78 | 33.885 | 5757 |
| 1717691400 | 34.285 | 0.02 | 0.07 | 34.22 | 34.31 | 34.135 | 2374 |
| 1717605000 | 34.26 | 0.06 | 0.19 | 34.17 | 34.315 | 34.125 | 4986 |
| 1717518600 | 34.195 | -0.08 | -0.22 | 34.32 | 34.345 | 34.175 | 2974 |
| 1717432200 | 34.27 | -0.17 | -0.49 | 34.38 | 34.555 | 34.265 | 1304 |
| 1717173000 | 34.44 | -0.01 | -0.01 | 34.44 | 34.52 | 34.34 | 6076 |
| 1717086600 | 34.445 | -0.08 | -0.22 | 34.44 | 34.56 | 34.38 | 4005 |
| 1717000200 | 34.52 | -0.21 | -0.60 | 34.59 | 34.615 | 34.505 | 494 |
| 1716913800 | 34.73 | 0.05 | 0.16 | 34.62 | 34.735 | 34.6 | 2882 |
| 1716568200 | 34.675 | -0.09 | -0.24 | 34.74 | 34.79 | 34.645 | 2996 |
| 1716481800 | 34.76 | -0.09 | -0.26 | 34.82 | 34.97 | 34.715 | 6065 |
| 1716395400 | 34.85 | -0.19 | -0.54 | 34.95 | 34.99 | 34.82 | 2153 |
| 1716309000 | 35.04 | -0.07 | -0.20 | 35.02 | 35.095 | 34.985 | 1302 |
| 1716222600 | 35.11 | 0.01 | 0.03 | 35.09 | 35.145 | 35.05 | 2733 |
| 1715963400 | 35.1 | 0.03 | 0.09 | 35.12 | 35.195 | 35.09 | 4063 |
| 1715877000 | 35.07 | -0.01 | -0.03 | 35.16 | 35.26 | 35.045 | 4826 |
| 1715790600 | 35.08 | 0.07 | 0.20 | 35.02 | 35.125 | 34.915 | 2286 |
| 1715704200 | 35.01 | 0 | 0.00 | 35.04 | 35.11 | 34.955 | 811 |
| 1715617800 | 35.01 | -0.02 | -0.06 | 35 | 35.13 | 34.975 | 1216 |
| 1715358600 | 35.03 | -0.07 | -0.20 | 35.14 | 35.22 | 35.03 | 4813 |
| 1715272200 | 35.1 | 0 | 0.00 | 35.07 | 35.25 | 35.02 | 2576 |
| 1715185800 | 35.1 | -0.04 | -0.11 | 35.18 | 35.24 | 35.09 | 6006 |
| 1715099400 | 35.14 | 0.17 | 0.49 | 35.01 | 35.155 | 35 | 4921 |
| 1714753800 | 34.97 | 0.19 | 0.53 | 34.78 | 35.095 | 34.715 | 2489 |
| 1714667400 | 34.785 | 0.36 | 1.06 | 34.65 | 34.8 | 34.585 | 6474 |
| 1714581000 | 34.42 | 0 | 0.00 | 34.45 | 34.6 | 34.42 | 3565 |
| 1714494600 | 34.42 | -0.11 | -0.30 | 34.52 | 34.655 | 34.38 | 2806 |
| 1714408200 | 34.525 | -0.09 | -0.25 | 34.53 | 34.575 | 34.47 | 912 |
| 1714149000 | 34.61 | 0.2 | 0.60 | 34.37 | 34.625 | 34.18 | 11304 |
| 1714062600 | 34.405 | -0.21 | -0.61 | 34.51 | 34.57 | 34.345 | 2521 |
| 1713976200 | 34.615 | -0.11 | -0.30 | 34.77 | 34.79 | 34.57 | 15585 |
| 1713889800 | 34.72 | -0.16 | -0.44 | 34.85 | 34.87 | 34.67 | 37293 |
| 1713803400 | 34.875 | 0.23 | 0.65 | 34.86 | 34.945 | 34.86 | 3508 |
| 1713544200 | 34.65 | 0.18 | 0.54 | 34.36 | 34.65 | 34.345 | 5410 |
| 1713457800 | 34.465 | -0.02 | -0.04 | 34.5 | 34.625 | 34.445 | 3829 |
| 1713371400 | 34.48 | 0.09 | 0.28 | 34.21 | 34.52 | 34.21 | 7495 |
| 1713285000 | 34.385 | -0.29 | -0.82 | 34.61 | 34.615 | 34.315 | 23832 |
| 1713198600 | 34.67 | -0.23 | -0.64 | 34.98 | 35.03 | 34.645 | 34057 |
| 1712939400 | 34.895 | -0.01 | -0.03 | 35.14 | 35.14 | 34.84 | 2182 |
| 1712853000 | 34.905 | -0.05 | -0.14 | 34.82 | 34.99 | 34.81 | 25391 |
| 1712766600 | 34.955 | -0.1 | -0.27 | 35.05 | 35.075 | 34.86 | 32074 |
| 1712680200 | 35.05 | 0.08 | 0.24 | 35.02 | 35.075 | 34.955 | 4386 |
| 1712593800 | 34.965 | -0.15 | -0.41 | 35.08 | 35.085 | 34.86 | 2792 |
| 1712334600 | 35.11 | 0.08 | 0.23 | 35.08 | 35.225 | 34.96 | 1582 |
| 1712248200 | 35.03 | 0.11 | 0.32 | 34.94 | 35.045 | 34.865 | 2612 |
| 1712161800 | 34.92 | -0.04 | -0.10 | 35 | 35 | 34.84 | 8005 |
| 1712075400 | 34.955 | 0.06 | 0.19 | 34.94 | 35.06 | 34.88 | 10922 |
| 1711647000 | 34.89 | -0.07 | -0.20 | 35.02 | 35.025 | 34.855 | 8331 |
| 1711560600 | 34.96 | 0.06 | 0.17 | 34.91 | 35.03 | 34.85 | 3903 |
| 1711474200 | 34.9 | -0.04 | -0.11 | 34.92 | 34.985 | 34.895 | 4576 |
| 1711387800 | 34.94 | -0.08 | -0.21 | 34.86 | 35.045 | 34.86 | 6124 |
| 1711128600 | 35.015 | 0.05 | 0.14 | 35.04 | 35.07 | 34.965 | 1038 |
| 1711042200 | 34.965 | 0.24 | 0.68 | 34.76 | 34.99 | 34.7 | 4559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
