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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 32.3985 | -0.6 | -1.82 | 32.706 | 32.886 | 31.9305 | 651 |
| 1736271000 | 33 | -0.65 | -1.94 | 33 | 33 | 33 | 0 |
| 1736184600 | 33.654 | 0.92 | 2.81 | 33.463 | 33.856 | 33.0325 | 155 |
| 1735925400 | 32.734499 | 0.27 | 0.82 | 32.734499 | 32.734499 | 32.734499 | 0 |
| 1735839000 | 32.4675 | -0.21 | -0.64 | 32.889 | 34.002 | 32.069 | 252 |
| 1735666200 | 32.6775 | 0 | 0.00 | 32.6775 | 32.6775 | 32.6775 | 0 |
| 1735579800 | 32.6775 | -0.47 | -1.40 | 33.15 | 34.1175 | 31.932 | 158 |
| 1735320600 | 33.1425 | 0.31 | 0.94 | 33.813 | 34.4325 | 32.5775 | 150 |
| 1735061400 | 32.835 | 0 | 0.00 | 32.835 | 32.835 | 32.835 | 0 |
| 1734975000 | 32.835 | 0.2 | 0.63 | 32.779 | 34.034 | 32.259999 | 5 |
| 1734715800 | 32.631 | 0.33 | 1.02 | 31.45 | 33.9235 | 31.208 | 210 |
| 1734629400 | 32.301 | -1.82 | -5.35 | 32.643 | 33.964 | 31.816 | 36 |
| 1734543000 | 34.125 | -0.02 | -0.06 | 34.132 | 34.359 | 33.8095 | 10 |
| 1734456600 | 34.146 | -0.12 | -0.34 | 34.195 | 34.356 | 33.9125 | 3 |
| 1734370200 | 34.2615 | 0.49 | 1.47 | 34.2615 | 34.2615 | 34.2615 | 0 |
| 1734111000 | 33.7665 | -0.07 | -0.20 | 33.7665 | 33.7665 | 33.7665 | 0 |
| 1734024600 | 33.834 | -0.08 | -0.25 | 33.834 | 33.834 | 33.834 | 0 |
| 1733938200 | 33.918 | 0.47 | 1.41 | 33.918 | 33.918 | 33.918 | 1 |
| 1733851800 | 33.4455 | -0.02 | -0.05 | 33.4455 | 33.4455 | 33.4455 | 0 |
| 1733765400 | 33.462 | -0.25 | -0.73 | 33.462 | 33.462 | 33.462 | 0 |
| 1733506200 | 33.708 | 0.19 | 0.58 | 33.708 | 33.708 | 33.708 | 0 |
| 1733419800 | 33.5145 | 0.01 | 0.03 | 33.5145 | 33.5145 | 33.5145 | 0 |
| 1733333400 | 33.505499 | 0.36 | 1.09 | 33.505499 | 33.505499 | 33.505499 | 0 |
| 1733247000 | 33.1455 | 0.09 | 0.26 | 33.1455 | 33.1455 | 33.1455 | 0 |
| 1733160600 | 33.0585 | 0.33 | 1.01 | 33.0585 | 33.0585 | 33.0585 | 0 |
| 1732901400 | 32.726999 | 0.21 | 0.63 | 32.726999 | 32.726999 | 32.726999 | 0 |
| 1732815000 | 32.5215 | 0.35 | 1.10 | 32.5215 | 32.5215 | 32.5215 | 0 |
| 1732728600 | 32.167499 | -0.43 | -1.32 | 32.167499 | 32.167499 | 32.167499 | 0 |
| 1732642200 | 32.5965 | 0.15 | 0.46 | 32.5965 | 32.5965 | 32.5965 | 0 |
| 1732555800 | 32.448 | 0.43 | 1.35 | 32.45 | 32.659999 | 32.144 | 200 |
| 1732296600 | 32.0145 | 0.11 | 0.34 | 31.923 | 32.3615 | 31.635 | 10 |
| 1732210200 | 31.9065 | 0.46 | 1.46 | 31.588 | 32.0835 | 31.4 | 10 |
| 1732123800 | 31.446 | -0.48 | -1.51 | 32.051 | 32.368499 | 31.109 | 10 |
| 1732037400 | 31.929 | -0.1 | -0.31 | 31.929 | 31.929 | 31.929 | 0 |
| 1731951000 | 32.028 | 0.21 | 0.65 | 31.823 | 32.238999 | 31.3515 | 100 |
| 1731691800 | 31.8225 | -1 | -3.05 | 32.311999 | 32.5375 | 31.523 | 11 |
| 1731605400 | 32.823999 | 0.03 | 0.09 | 32.905 | 33.0225 | 32.566499 | 2000 |
| 1731519000 | 32.795 | 0.03 | 0.08 | 32.795 | 32.795 | 32.795 | 0 |
| 1731432600 | 32.7675 | -0.1 | -0.31 | 32.7675 | 32.7675 | 32.7675 | 0 |
| 1731346200 | 32.868 | 0.08 | 0.24 | 32.868 | 32.868 | 32.868 | 0 |
| 1731087000 | 32.7905 | 0.09 | 0.27 | 32.7905 | 32.7905 | 32.7905 | 0 |
| 1731000600 | 32.701 | 0.69 | 2.14 | 32.701 | 32.701 | 32.701 | 0 |
| 1730914200 | 32.016 | 1.23 | 4.01 | 32.016 | 32.016 | 32.016 | 0 |
| 1730827800 | 30.783 | 0.47 | 1.54 | 30.783 | 30.783 | 30.783 | 0 |
| 1730741400 | 30.316 | -0.01 | -0.04 | 30.316 | 30.316 | 30.316 | 0 |
| 1730482200 | 30.3295 | 0.35 | 1.17 | 30.3295 | 30.3295 | 30.3295 | 7 |
| 1730395800 | 29.9785 | -1.23 | -3.93 | 29.9785 | 29.9785 | 29.9785 | 0 |
| 1730309400 | 31.206 | 0 | 0.00 | 31.206 | 31.206 | 31.206 | 0 |
| 1730223000 | 31.206 | 0.12 | 0.39 | 31.206 | 31.206 | 31.206 | 900 |
| 1730136600 | 31.085 | -0.09 | -0.28 | 31.085 | 31.085 | 31.085 | 0 |
| 1729873800 | 31.1735 | 0.59 | 1.93 | 31.1735 | 31.1735 | 31.1735 | 0 |
| 1729787400 | 30.583 | -0.08 | -0.27 | 30.583 | 30.583 | 30.583 | 0 |
| 1729701000 | 30.666 | -0.29 | -0.94 | 30.666 | 30.666 | 30.666 | 0 |
| 1729614600 | 30.9575 | 0.22 | 0.72 | 30.9575 | 30.9575 | 30.9575 | 0 |
| 1729528200 | 30.737 | -0.32 | -1.04 | 31.093 | 31.5295 | 30.553 | 500 |
| 1729269000 | 31.06 | 0.2 | 0.65 | 31.06 | 31.06 | 31.06 | 0 |
| 1729182600 | 30.8595 | 0.32 | 1.04 | 30.8595 | 30.8595 | 30.8595 | 0 |
| 1729096200 | 30.543 | -0.21 | -0.70 | 30.543 | 30.543 | 30.543 | 0 |
| 1729009800 | 30.757 | -0.29 | -0.92 | 30.757 | 30.757 | 30.757 | 0 |
| 1728923400 | 31.0425 | 0.37 | 1.20 | 31.0425 | 31.0425 | 31.0425 | 0 |
| 1728664200 | 30.6755 | 0.01 | 0.04 | 30.6755 | 30.6755 | 30.6755 | 0 |
| 1728577800 | 30.663 | 0.06 | 0.19 | 30.663 | 30.663 | 30.663 | 0 |
| 1728491400 | 30.6035 | 0.35 | 1.16 | 30.6035 | 30.6035 | 30.6035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
