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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742590920 | 29.68 | -0.4 | -1.33 | 29.68 | 29.68 | 29.68 | 600 |
| 1742504520 | 30.08 | -0.28 | -0.92 | 30.08 | 30.08 | 30.08 | 1200 |
| 1742418120 | 30.36 | 0.55 | 1.85 | 30.36 | 30.36 | 30.36 | 300 |
| 1742331720 | 29.81 | -0.27 | -0.90 | 29.81 | 29.81 | 29.81 | 3100 |
| 1742245320 | 30.08 | 0.3 | 1.01 | 30.08 | 30.08 | 30.08 | 500 |
| 1741986000 | 29.78 | 0.07 | 0.24 | 29.78 | 29.78 | 29.78 | 101 |
| 1741899720 | 29.71 | -0.26 | -0.87 | 29.71 | 29.71 | 29.71 | 400 |
| 1741813320 | 29.97 | -0.05 | -0.17 | 29.96 | 29.97 | 29.96 | 1758 |
| 1741726800 | 30.02 | -0.73 | -2.37 | 30.52 | 30.52 | 30.02 | 4875 |
| 1741640400 | 30.75 | -0.87 | -2.75 | 31.4 | 31.4 | 30.75 | 3800 |
| 1741384800 | 31.62 | 0.26 | 0.83 | 30.77 | 31.62 | 30.77 | 2050 |
| 1741298400 | 31.36 | -0.3 | -0.95 | 31.35 | 31.36 | 31.35 | 9650 |
| 1741212060 | 31.66 | 0.33 | 1.05 | 31.14 | 31.66 | 31.14 | 9600 |
| 1741125660 | 31.33 | -0.1 | -0.32 | 31.32 | 31.33 | 31.32 | 5775 |
| 1741039200 | 31.43 | -0.37 | -1.16 | 31.61 | 31.61 | 31.43 | 500 |
| 1740780000 | 31.8 | 0.18 | 0.57 | 31.37 | 31.8 | 31.22 | 4000 |
| 1740693600 | 31.62 | -0.25 | -0.78 | 32.009999 | 32.009999 | 31.61 | 900 |
| 1740607200 | 31.87 | 0.01 | 0.03 | 32.06 | 32.06 | 31.86 | 650 |
| 1740520800 | 31.86 | 0.51 | 1.63 | 31.57 | 31.91 | 31.55 | 7700 |
| 1740434400 | 31.35 | -0.35 | -1.10 | 31.49 | 31.51 | 31.35 | 3000 |
| 1740175200 | 31.7 | -0.26 | -0.81 | 31.96 | 32.15 | 31.69 | 4025 |
| 1740088800 | 31.96 | -0.09 | -0.28 | 32.29 | 32.29 | 31.89 | 1100 |
| 1740002400 | 32.049999 | 0.05 | 0.16 | 31.89 | 32.09 | 31.89 | 1700 |
| 1739916000 | 32 | -0.16 | -0.50 | 32.659999 | 32.659999 | 32 | 1925 |
| 1739570400 | 32.159999 | 0.43 | 1.36 | 31.66 | 32.189999 | 31.56 | 12300 |
| 1739484000 | 31.73 | 0.78 | 2.52 | 32.77 | 32.95 | 31.24 | 9100 |
| 1739397600 | 30.95 | -0.03 | -0.10 | 30.42 | 30.96 | 30.42 | 5700 |
| 1739311200 | 30.98 | -0.12 | -0.39 | 30.98 | 30.98 | 30.98 | 0 |
| 1739224800 | 31.1 | 0.14 | 0.45 | 31.16 | 31.21 | 31.1 | 2500 |
| 1738965600 | 30.96 | 0.05 | 0.16 | 31.05 | 31.05 | 30.93 | 3000 |
| 1738879200 | 30.91 | -0.12 | -0.39 | 31.08 | 31.08 | 30.9 | 450 |
| 1738792800 | 31.03 | 0.56 | 1.84 | 30.89 | 31.1 | 30.89 | 800 |
| 1738706400 | 30.47 | 0.11 | 0.36 | 30.45 | 30.47 | 30.43 | 450 |
| 1738620000 | 30.36 | 0.3 | 1.00 | 29.83 | 30.36 | 29.83 | 300 |
| 1738360800 | 30.06 | -0.01 | -0.03 | 30.32 | 30.32 | 30.06 | 2000 |
| 1738274400 | 30.07 | 0.33 | 1.11 | 30.28 | 30.28 | 29.91 | 1100 |
| 1738188000 | 29.74 | 0.23 | 0.78 | 29.79 | 29.83 | 29.7 | 9255 |
| 1738101600 | 29.51 | 0.24 | 0.82 | 29.49 | 29.56 | 29.39 | 24975 |
| 1738015200 | 29.27 | -1.62 | -5.24 | 29.3 | 29.35 | 29.27 | 3800 |
| 1737756000 | 30.89 | -0.05 | -0.16 | 30.8 | 30.9 | 30.8 | 1600 |
| 1737669600 | 30.94 | 0.32 | 1.05 | 30.53 | 30.94 | 30.53 | 15200 |
| 1737583200 | 30.62 | 0.28 | 0.92 | 30.41 | 30.66 | 30.4 | 2687 |
| 1737496800 | 30.34 | 0.38 | 1.27 | 30.1 | 30.4 | 30.1 | 8250 |
| 1737410400 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737151200 | 29.96 | 0.21 | 0.71 | 30.34 | 30.34 | 29.96 | 17056 |
| 1737064800 | 29.75 | -0.07 | -0.23 | 29.81 | 30.01 | 29.73 | 14844 |
| 1736978400 | 29.82 | 0.33 | 1.12 | 29.89 | 29.94 | 29.82 | 1485 |
| 1736892000 | 29.49 | 0.29 | 0.99 | 29.45 | 29.49 | 29.24 | 3029 |
| 1736805600 | 29.2 | -0.02 | -0.07 | 29.19 | 29.27 | 28.96 | 14868 |
| 1736546400 | 29.22 | 0.2 | 0.69 | 29.3 | 29.3 | 29.15 | 2226 |
| 1736460000 | 29.02 | -0.42 | -1.43 | 29.73 | 29.97 | 29.02 | 303 |
| 1736373600 | 29.44 | 0.19 | 0.65 | 29.14 | 29.44 | 29.09 | 2529 |
| 1736287200 | 29.25 | 0.04 | 0.14 | 29.29 | 29.29 | 29.25 | 269 |
| 1736200800 | 29.21 | -0.06 | -0.20 | 29.49 | 29.62 | 29.2 | 2693 |
| 1735941600 | 29.27 | -0.07 | -0.24 | 29.32 | 29.35 | 29.22 | 11227 |
| 1735855200 | 29.34 | -0.1 | -0.34 | 29.64 | 29.64 | 29.18 | 1125 |
| 1735682400 | 29.44 | -0.05 | -0.17 | 29.44 | 29.44 | 29.44 | 1314 |
| 1735596000 | 29.49 | -0.12 | -0.41 | 29.49 | 29.49 | 29.49 | 322 |
| 1735336800 | 29.61 | -0.15 | -0.50 | 29.85 | 29.85 | 29.56 | 2345 |
| 1735066800 | 29.76 | 0.39 | 1.33 | 29.5 | 29.76 | 29.5 | 4834 |
| 1734991200 | 29.37 | 0.21 | 0.72 | 29 | 29.37 | 28.93 | 6864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
