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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 33.119999 | 0.03 | 0.09 | 33.24 | 33.42 | 32.97 | 57574 |
| 1721336400 | 33.09 | -0.71 | -2.10 | 33.89 | 33.97 | 32.83 | 168549 |
| 1721250000 | 33.8 | -0.85 | -2.45 | 33.76 | 34.1 | 33.43 | 180869 |
| 1721163600 | 34.65 | 0.04 | 0.12 | 34.71 | 34.84 | 34.3 | 131294 |
| 1721077440 | 34.61 | 0.63 | 1.85 | 34.94 | 34.97 | 34.39 | 187779 |
| 1720818000 | 33.98 | 0.3 | 0.89 | 33.81 | 34.3 | 33.79 | 118289 |
| 1720731600 | 33.68 | -0.63 | -1.84 | 34.22 | 34.27 | 33.31 | 471262 |
| 1720645200 | 34.31 | 0.54 | 1.60 | 33.87 | 34.33 | 33.8 | 368545 |
| 1720558980 | 33.77 | 0.1 | 0.30 | 33.65 | 33.84 | 33.43 | 173890 |
| 1720472400 | 33.67 | 0.23 | 0.69 | 33.5 | 33.67 | 32.95 | 210109 |
| 1720213200 | 33.439999 | 0.59 | 1.80 | 32.77 | 33.46 | 32.75 | 220353 |
| 1720126800 | 32.85 | 0.18 | 0.55 | 32.85 | 32.85 | 32.67 | 17521 |
| 1720040400 | 32.67 | 0.12 | 0.37 | 32.49 | 32.85 | 32.32 | 99034 |
| 1719954000 | 32.549999 | 1.34 | 4.29 | 31.92 | 32.549999 | 31.81 | 253929 |
| 1719608580 | 31.21 | -0.38 | -1.20 | 31.88 | 31.88 | 31.16 | 387778 |
| 1719522000 | 31.59 | 0.08 | 0.25 | 31.75 | 31.8 | 31.36 | 173464 |
| 1719435600 | 31.51 | 0.62 | 2.01 | 31.27 | 31.71 | 31.13 | 181878 |
| 1719349260 | 30.89 | 0.12 | 0.39 | 30.83 | 31.19 | 30.81 | 127239 |
| 1719262800 | 30.77 | 0.15 | 0.49 | 30.69 | 31.38 | 30.5 | 246237 |
| 1719003600 | 30.62 | -0.31 | -1.00 | 31.01 | 31.28 | 30.62 | 413030 |
| 1718917200 | 30.93 | -0.67 | -2.12 | 31.6 | 31.62 | 30.85 | 395841 |
| 1718830800 | 31.6 | -0.03 | -0.09 | 31.5 | 31.8 | 31.45 | 51693 |
| 1718744400 | 31.63 | -0.34 | -1.06 | 32.18 | 32.25 | 31.44 | 463946 |
| 1718658000 | 31.97 | 0.6 | 1.91 | 31.52 | 32.31 | 31.43 | 404232 |
| 1718398920 | 31.37 | -0.34 | -1.07 | 31.53 | 31.71 | 31.21 | 303347 |
| 1718312400 | 31.71 | 0.22 | 0.70 | 31.77 | 32 | 31.26 | 361832 |
| 1718226000 | 31.49 | 0.89 | 2.91 | 30.67 | 32.5 | 30.6 | 779209 |
| 1718139600 | 30.6 | 2.04 | 7.14 | 28.57 | 30.6 | 28.57 | 638529 |
| 1718053380 | 28.56 | -0.55 | -1.89 | 29.11 | 29.14 | 28.41 | 398457 |
| 1717794000 | 29.11 | 0.34 | 1.18 | 28.82 | 29.13 | 28.7 | 130056 |
| 1717707660 | 28.77 | -0.17 | -0.59 | 28.86 | 29.02 | 28.7 | 144117 |
| 1717621200 | 28.94 | 0.22 | 0.77 | 28.85 | 29.09 | 28.81 | 215230 |
| 1717534800 | 28.72 | 0.06 | 0.21 | 28.78 | 28.85 | 28.54 | 65631 |
| 1717448400 | 28.66 | 0.24 | 0.84 | 28.5 | 28.8 | 28.47 | 177970 |
| 1717189200 | 28.42 | 0.16 | 0.57 | 28.35 | 28.45 | 28.05 | 182226 |
| 1717102800 | 28.26 | 0.12 | 0.43 | 28.23 | 28.39 | 28.18 | 207605 |
| 1717016400 | 28.14 | 0.07 | 0.25 | 28.03 | 28.42 | 28.03 | 399893 |
| 1716930000 | 28.07 | -0.11 | -0.39 | 28.3 | 28.51 | 27.97 | 306406 |
| 1716843600 | 28.18 | 0.08 | 0.28 | 28.5 | 28.5 | 28 | 34337 |
| 1716584400 | 28.1 | 0.49 | 1.77 | 27.85 | 28.17 | 27.8 | 170574 |
| 1716498000 | 27.61 | -0.56 | -1.99 | 28.26 | 28.26 | 27.58 | 245473 |
| 1716411600 | 28.17 | -0.24 | -0.84 | 28.38 | 28.5 | 28.13 | 122818 |
| 1716325200 | 28.41 | 0.33 | 1.18 | 28.21 | 28.49 | 28.21 | 131883 |
| 1715979600 | 28.08 | 0.03 | 0.11 | 28.01 | 28.17 | 28 | 55534 |
| 1715893200 | 28.05 | 0.03 | 0.11 | 28.12 | 28.24 | 28.05 | 106951 |
| 1715806800 | 28.02 | 0.35 | 1.26 | 27.83 | 28.17 | 27.73 | 236897 |
| 1715720400 | 27.67 | 0.14 | 0.51 | 27.67 | 27.82 | 27.55 | 387459 |
| 1715634000 | 27.53 | 0.45 | 1.66 | 27.46 | 27.66 | 27.32 | 258327 |
| 1715374800 | 27.08 | -0.23 | -0.84 | 27.3 | 27.36 | 26.94 | 148993 |
| 1715288400 | 27.31 | 0.26 | 0.96 | 26.95 | 27.31 | 26.95 | 96834 |
| 1715202000 | 27.05 | 0.07 | 0.26 | 27.03 | 27.06 | 26.84 | 72476 |
| 1715115600 | 26.98 | 0.09 | 0.33 | 27.17 | 27.33 | 26.83 | 245115 |
| 1715029200 | 26.89 | -0.17 | -0.63 | 27 | 27.23 | 26.7 | 447473 |
| 1714770000 | 27.06 | 1.39 | 5.41 | 27.56 | 27.6 | 27.01 | 604471 |
| 1714683600 | 25.67 | 0.6 | 2.39 | 25.47 | 25.67 | 25.27 | 211118 |
| 1714597200 | 25.07 | -0.14 | -0.56 | 25.18 | 25.56 | 25.03 | 199920 |
| 1714510800 | 25.21 | -0.51 | -1.98 | 25.67 | 25.88 | 25.19 | 139154 |
| 1714424400 | 25.72 | 0.67 | 2.67 | 25.61 | 26.03 | 25.61 | 319142 |
| 1714165200 | 25.05 | -0.07 | -0.28 | 25.2 | 25.34 | 25.05 | 99817 |
| 1714078800 | 25.12 | 0.11 | 0.44 | 25.04 | 25.23 | 24.89 | 155259 |
| 1713992400 | 25.01 | 0.31 | 1.26 | 24.73 | 25.06 | 24.65 | 255859 |
| 1713906000 | 24.7 | 0.14 | 0.57 | 24.54 | 24.72 | 24.45 | 107308 |
| 1713819600 | 24.56 | 0.14 | 0.57 | 24.54 | 24.75 | 24.38 | 143024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
