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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 32.362499 | -0.01 | -0.03 | 32.362499 | 32.362499 | 32.362499 | 0 |
| 1721665800 | 32.3725 | -0.02 | -0.06 | 32.3725 | 32.3725 | 32.3725 | 0 |
| 1721406600 | 32.3925 | -0.3 | -0.92 | 32.3925 | 32.3925 | 32.3925 | 0 |
| 1721320200 | 32.6925 | -0.03 | -0.08 | 32.6925 | 32.6925 | 32.6925 | 0 |
| 1721233800 | 32.7175 | 0.09 | 0.27 | 32.7175 | 32.7175 | 32.7175 | 0 |
| 1721147400 | 32.63 | 0.23 | 0.69 | 32.549999 | 32.634999 | 32.284999 | 4203 |
| 1721061000 | 32.405 | -0.14 | -0.44 | 32.405 | 32.405 | 32.405 | 0 |
| 1720801800 | 32.5475 | -0.1 | -0.29 | 32.5475 | 32.5475 | 32.5475 | 0 |
| 1720715400 | 32.6425 | 0.5 | 1.55 | 32.6425 | 32.6425 | 32.6425 | 0 |
| 1720629000 | 32.145 | 0.13 | 0.41 | 32.225 | 32.3025 | 31.7825 | 4256 |
| 1720542600 | 32.015 | -0.17 | -0.52 | 32.015 | 32.015 | 32.015 | 0 |
| 1720456200 | 32.182499 | -0.09 | -0.29 | 32.182499 | 32.182499 | 32.182499 | 0 |
| 1720197000 | 32.275 | 0.38 | 1.20 | 32.045 | 32.275 | 31.875 | 5678 |
| 1720110600 | 31.8925 | -0.1 | -0.32 | 31.91 | 32.095 | 31.6725 | 7100 |
| 1720024200 | 31.995 | 0.51 | 1.60 | 31.65 | 32.04 | 31.4675 | 7794 |
| 1719937800 | 31.49 | 0.09 | 0.29 | 31.54 | 31.75 | 31.415 | 1765 |
| 1719851400 | 31.3975 | -0.77 | -2.40 | 31.3975 | 31.3975 | 31.3975 | 0 |
| 1719592200 | 32.17 | -0.25 | -0.78 | 32.455 | 32.5775 | 32.0675 | 353 |
| 1719505800 | 32.4225 | 0.13 | 0.40 | 32.4225 | 32.4225 | 32.4225 | 0 |
| 1719419400 | 32.292499 | -0.3 | -0.91 | 32.455 | 32.455 | 32.2775 | 353 |
| 1719333000 | 32.5875 | 0.12 | 0.35 | 32.5875 | 32.5875 | 32.5875 | 0 |
| 1719246600 | 32.472499 | 0.03 | 0.09 | 32.472499 | 32.472499 | 32.472499 | 0 |
| 1718987400 | 32.4425 | -0 | -0.02 | 32.58 | 32.6925 | 32.395 | 658 |
| 1718901000 | 32.447499 | -0.24 | -0.73 | 32.619999 | 32.805 | 32.32 | 3500 |
| 1718814600 | 32.6875 | 0.13 | 0.38 | 32.715 | 32.715 | 32.6625 | 353 |
| 1718728200 | 32.5625 | 0.2 | 0.60 | 32.439999 | 32.6325 | 32.2825 | 353 |
| 1718641800 | 32.3675 | -0.34 | -1.02 | 32.3675 | 32.3675 | 32.3675 | 0 |
| 1718382600 | 32.7025 | 0.35 | 1.08 | 32.7025 | 32.7025 | 32.7025 | 0 |
| 1718296200 | 32.3525 | 0 | 0.00 | 32.36 | 32.5 | 32.255 | 3509 |
| 1718209800 | 32.3525 | 0.72 | 2.29 | 32.3525 | 32.3525 | 32.3525 | 0 |
| 1718123400 | 31.6275 | 0.08 | 0.25 | 31.6275 | 31.6275 | 31.6275 | 0 |
| 1718037000 | 31.55 | -0.28 | -0.88 | 31.55 | 31.55 | 31.55 | 0 |
| 1717777800 | 31.83 | -0.48 | -1.50 | 31.83 | 31.83 | 31.83 | 0 |
| 1717691400 | 32.314999 | 0 | 0.01 | 32.314999 | 32.314999 | 32.314999 | 0 |
| 1717605000 | 32.3125 | 0.3 | 0.94 | 32.115 | 32.34 | 31.9 | 3569 |
| 1717518600 | 32.0125 | 0.27 | 0.86 | 31.775 | 32.215 | 31.74 | 10815 |
| 1717432200 | 31.74 | 0.4 | 1.29 | 31.585 | 31.7875 | 31.5625 | 4203 |
| 1717173000 | 31.335 | 0.2 | 0.63 | 31.335 | 31.335 | 31.335 | 0 |
| 1717086600 | 31.14 | 0.29 | 0.92 | 31.14 | 31.14 | 31.14 | 0 |
| 1717000200 | 30.855 | -0.58 | -1.85 | 30.855 | 30.855 | 30.855 | 0 |
| 1716913800 | 31.4375 | -0.1 | -0.32 | 31.4375 | 31.4375 | 31.4375 | 0 |
| 1716568200 | 31.54 | 0.1 | 0.31 | 31.54 | 31.54 | 31.54 | 0 |
| 1716481800 | 31.4425 | -0.25 | -0.78 | 31.4425 | 31.4425 | 31.4425 | 0 |
| 1716395400 | 31.69 | 0.02 | 0.07 | 31.69 | 31.69 | 31.69 | 0 |
| 1716309000 | 31.6675 | 0.15 | 0.46 | 31.63 | 31.75 | 31.5925 | 345 |
| 1716222600 | 31.5225 | -0.17 | -0.53 | 31.77 | 31.77 | 31.4625 | 1 |
| 1715963400 | 31.69 | -0.19 | -0.59 | 31.69 | 31.69 | 31.69 | 0 |
| 1715877000 | 31.8775 | 0.08 | 0.26 | 31.8775 | 31.8775 | 31.8775 | 0 |
| 1715790600 | 31.795 | 0.44 | 1.40 | 31.795 | 31.795 | 31.795 | 0 |
| 1715704200 | 31.355 | 0.08 | 0.26 | 31.32 | 31.4725 | 31.12 | 3622 |
| 1715617800 | 31.275 | 0.08 | 0.26 | 31.4 | 31.4 | 30.985 | 7256 |
| 1715358600 | 31.195 | -0.01 | -0.04 | 31.245 | 31.28 | 31.18 | 345 |
| 1715272200 | 31.2075 | -0.08 | -0.25 | 31.2075 | 31.2075 | 31.2075 | 0 |
| 1715185800 | 31.285 | -0.27 | -0.84 | 31.285 | 31.285 | 31.285 | 0 |
| 1715099400 | 31.55 | 0.49 | 1.59 | 31.55 | 31.55 | 31.55 | 0 |
| 1714753800 | 31.0575 | 0.36 | 1.17 | 31.0575 | 31.0575 | 31.0575 | 0 |
| 1714667400 | 30.6975 | 0.07 | 0.23 | 30.6975 | 30.6975 | 30.6975 | 0 |
| 1714581000 | 30.6275 | 0.04 | 0.14 | 30.6275 | 30.6275 | 30.6275 | 0 |
| 1714494600 | 30.585 | -0.1 | -0.31 | 30.68 | 30.68 | 30.3775 | 10675 |
| 1714408200 | 30.68 | 0.18 | 0.61 | 30.68 | 30.68 | 30.68 | 0 |
| 1714149000 | 30.495 | 0.18 | 0.58 | 30.495 | 30.495 | 30.495 | 0 |
| 1714062600 | 30.32 | -0.14 | -0.46 | 30.32 | 30.32 | 30.32 | 0 |
| 1713976200 | 30.46 | -0.36 | -1.15 | 30.46 | 30.46 | 30.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
