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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 34.6575 | 0.03 | 0.08 | 34.605 | 34.6925 | 34.51 | 2701 |
| 1732815000 | 34.63 | 0.01 | 0.04 | 35.595 | 35.595 | 34.4525 | 1015 |
| 1732728600 | 34.6175 | 0.56 | 1.65 | 34.335 | 34.6275 | 34.3025 | 433 |
| 1732642200 | 34.055 | -0.13 | -0.37 | 34.24 | 34.265 | 33.91 | 309 |
| 1732555800 | 34.18 | 0.32 | 0.94 | 33.605 | 34.26 | 33.605 | 780 |
| 1732296600 | 33.8625 | 0.28 | 0.83 | 33.66 | 33.9975 | 33.585 | 1033 |
| 1732210200 | 33.5825 | 0.25 | 0.75 | 33.5825 | 33.5825 | 33.5825 | 0 |
| 1732123800 | 33.3325 | -0.01 | -0.01 | 33.325 | 33.475 | 33.244999 | 608 |
| 1732037400 | 33.3375 | 0.01 | 0.03 | 33.265 | 33.3675 | 33.0475 | 1327 |
| 1731951000 | 33.3275 | -0.09 | -0.28 | 32.43 | 33.665 | 32.43 | 1305 |
| 1731691800 | 33.42 | -1.01 | -2.92 | 33.855 | 33.92 | 33.29 | 518 |
| 1731605400 | 34.425 | -0.21 | -0.61 | 34.6 | 34.6 | 34.2375 | 1658 |
| 1731519000 | 34.635 | -0.2 | -0.57 | 34.72 | 34.7925 | 34.51 | 1441 |
| 1731432600 | 34.835 | -0.55 | -1.54 | 35.11 | 35.11 | 34.8225 | 828 |
| 1731346200 | 35.38 | 0.11 | 0.31 | 35.535 | 35.535 | 34.875 | 3066 |
| 1731087000 | 35.27 | 0.23 | 0.64 | 34 | 35.56 | 34 | 1841 |
| 1731000600 | 35.045 | 0.08 | 0.21 | 34.675 | 35.1475 | 34.675 | 1289 |
| 1730914200 | 34.97 | -0.14 | -0.40 | 34.1 | 36.3225 | 34.1 | 54 |
| 1730827800 | 35.11 | -0.11 | -0.32 | 35.41 | 35.41 | 34.855 | 3057 |
| 1730741400 | 35.2225 | -0.07 | -0.20 | 35.06 | 35.42 | 35.06 | 1339 |
| 1730482200 | 35.2925 | 0.29 | 0.84 | 34.86 | 35.3725 | 34.86 | 6397 |
| 1730395800 | 35 | -0.12 | -0.33 | 35 | 35.1375 | 34.87 | 749 |
| 1730309400 | 35.1175 | -0.22 | -0.63 | 35.255 | 35.265 | 34.8275 | 3500 |
| 1730223000 | 35.34 | -0.13 | -0.37 | 35.5 | 35.5 | 35.295 | 4957 |
| 1730136600 | 35.4725 | 0.07 | 0.19 | 35.26 | 35.6 | 35.26 | 617 |
| 1729873800 | 35.405 | -0.11 | -0.30 | 35.63 | 35.6825 | 35.405 | 1836 |
| 1729787400 | 35.51 | 0.05 | 0.16 | 35.83 | 35.8625 | 35.51 | 1773 |
| 1729701000 | 35.455 | -0.46 | -1.28 | 35.91 | 35.91 | 35.455 | 2923 |
| 1729614600 | 35.915 | -0.28 | -0.77 | 36.04 | 36.04 | 35.6825 | 2501 |
| 1729528200 | 36.195 | -0.21 | -0.58 | 35.5 | 36.8575 | 35.5 | 2673 |
| 1729269000 | 36.4075 | -0 | -0.01 | 36.36 | 36.44 | 36.2325 | 823 |
| 1729182600 | 36.41 | 0.13 | 0.36 | 36.41 | 36.55 | 36.3075 | 36 |
| 1729096200 | 36.28 | -0.19 | -0.51 | 37.56 | 37.56 | 36.13 | 540 |
| 1729009800 | 36.4675 | 0.11 | 0.30 | 36.45 | 36.6075 | 36.3375 | 2007 |
| 1728923400 | 36.36 | 0.15 | 0.42 | 37.225 | 37.225 | 35.735 | 3116 |
| 1728664200 | 36.2075 | 0.24 | 0.67 | 35.67 | 36.2375 | 35.67 | 1436 |
| 1728577800 | 35.9675 | 0.05 | 0.13 | 36.21 | 36.21 | 35.8625 | 1421 |
| 1728491400 | 35.92 | 0.2 | 0.57 | 35.725 | 35.93 | 35.7175 | 5147 |
| 1728405000 | 35.7175 | -0.06 | -0.16 | 35.605 | 35.81 | 35.605 | 850 |
| 1728318600 | 35.775 | 0.16 | 0.44 | 35.86 | 35.86 | 35.64 | 1299 |
| 1728059400 | 35.6175 | -0.24 | -0.68 | 35.8 | 35.82 | 35.5225 | 5262 |
| 1727973000 | 35.86 | -0.3 | -0.83 | 36.08 | 36.08 | 35.7575 | 4790 |
| 1727886600 | 36.16 | -0.03 | -0.07 | 35.1 | 36.2625 | 35.1 | 440 |
| 1727800200 | 36.185 | -0.04 | -0.12 | 36.705 | 36.705 | 36.0975 | 194 |
| 1727713800 | 36.2275 | -0.24 | -0.66 | 36.47 | 36.47 | 36.1425 | 3913 |
| 1727454600 | 36.47 | 0.27 | 0.75 | 36.31 | 36.5125 | 36.2575 | 1381 |
| 1727368200 | 36.2 | 0.05 | 0.15 | 37.23 | 37.23 | 36.06 | 538 |
| 1727281800 | 36.1475 | -0.21 | -0.58 | 36.445 | 36.505 | 36.065 | 1187 |
| 1727195400 | 36.36 | -0.15 | -0.42 | 36.395 | 36.395 | 36.355 | 1498 |
| 1727109000 | 36.5125 | -0.06 | -0.17 | 36.555 | 36.62 | 36.415 | 1654 |
| 1726849800 | 36.575 | -0.25 | -0.69 | 36.82 | 36.91 | 36.4975 | 216 |
| 1726763400 | 36.8275 | 0.18 | 0.50 | 37.72 | 37.72 | 36.7075 | 3295 |
| 1726677000 | 36.645 | -0.4 | -1.07 | 36.63 | 36.6775 | 36.5775 | 252 |
| 1726590600 | 37.04 | 0.09 | 0.25 | 37.04 | 37.04 | 37.04 | 2254 |
| 1726504200 | 36.9475 | 0.15 | 0.40 | 36.89 | 37.085 | 36.885 | 153 |
| 1726245000 | 36.8 | 0.33 | 0.90 | 36.8 | 36.8 | 36.8 | 0 |
| 1726158600 | 36.47 | 0.13 | 0.37 | 36.51 | 36.6925 | 36.3275 | 987 |
| 1726072200 | 36.335 | -0.27 | -0.74 | 36.54 | 36.735 | 36.105 | 1047 |
| 1725985800 | 36.6075 | 0.01 | 0.02 | 36.485 | 36.63 | 36.385 | 638 |
| 1725899400 | 36.6 | 0.15 | 0.42 | 36.275 | 36.935 | 36.275 | 1037 |
| 1725640200 | 36.4475 | 0.08 | 0.22 | 37.45 | 37.45 | 36.3325 | 1846 |
| 1725553800 | 36.3675 | -0.57 | -1.55 | 36.955 | 37.0075 | 36.3375 | 9928 |
| 1725467400 | 36.94 | -0.19 | -0.52 | 36.905 | 37.0675 | 36.8275 | 703 |
| 1725381000 | 37.1325 | -0.17 | -0.46 | 37.195 | 37.295 | 37.0675 | 751 |
| 1725294600 | 37.3025 | 0.19 | 0.50 | 36.135 | 37.3375 | 36.135 | 3558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
