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 |
|---|---|---|---|---|---|---|---|
| 1719954000 | 31.45 | 0.41 | 1.32 | 30.01 | 31.47 | 30.01 | 128045 |
| 1719608580 | 31.04 | 0.56 | 1.84 | 30.7 | 31.82 | 30.55 | 283741 |
| 1719522000 | 30.48 | 0.32 | 1.06 | 30 | 30.73 | 30 | 157816 |
| 1719435600 | 30.16 | -0.52 | -1.69 | 30.75 | 30.75 | 29.86 | 86374 |
| 1719349260 | 30.68 | -0.02 | -0.07 | 30.7 | 30.7 | 29.95 | 134690 |
| 1719262800 | 30.7 | -0.19 | -0.62 | 30.64 | 31.21 | 30.28 | 144251 |
| 1719003600 | 30.89 | -0.07 | -0.23 | 30.97 | 31.21 | 30.23 | 182085 |
| 1718917200 | 30.96 | 1.86 | 6.39 | 29.77 | 31.88 | 29.77 | 548563 |
| 1718830800 | 29.1 | -0.47 | -1.59 | 29.46 | 29.46 | 29.01 | 39998 |
| 1718744400 | 29.57 | -0.76 | -2.51 | 30.1 | 30.1 | 29.39 | 239309 |
| 1718658000 | 30.33 | -0.26 | -0.85 | 30.28 | 30.48 | 29.51 | 253633 |
| 1718398920 | 30.59 | -0.09 | -0.29 | 30.31 | 30.87 | 30.2 | 182859 |
| 1718312400 | 30.68 | -0.01 | -0.03 | 30.75 | 31.1 | 30.14 | 211998 |
| 1718226000 | 30.69 | 0.22 | 0.72 | 30.65 | 31.05 | 30.4 | 316655 |
| 1718139600 | 30.47 | -0.28 | -0.91 | 30.76 | 30.9 | 30.08 | 170639 |
| 1718053380 | 30.75 | -1.43 | -4.44 | 31.17 | 31.68 | 30.6 | 306701 |
| 1717794000 | 32.18 | 0.23 | 0.72 | 31.91 | 32.409999 | 31.77 | 175449 |
| 1717707660 | 31.95 | 0.12 | 0.38 | 31.66 | 32.47 | 31.4 | 224840 |
| 1717621200 | 31.83 | 1.15 | 3.75 | 31.09 | 32 | 30.95 | 275422 |
| 1717534800 | 30.68 | -0.65 | -2.07 | 31.27 | 31.56 | 30.45 | 263481 |
| 1717448400 | 31.33 | -0.65 | -2.03 | 32.77 | 32.77 | 30.84 | 234078 |
| 1717189200 | 31.98 | 0.07 | 0.22 | 32 | 32.4 | 30.72 | 202778 |
| 1717102800 | 31.91 | 0.21 | 0.66 | 32.25 | 32.299999 | 31.39 | 350566 |
| 1717016400 | 31.7 | -1.21 | -3.68 | 32.07 | 32.229999 | 31.25 | 327672 |
| 1716930000 | 32.909999 | 0.4 | 1.23 | 32.54 | 33.43 | 31.61 | 212960 |
| 1716843600 | 32.509999 | 0.59 | 1.85 | 32.68 | 32.68 | 32 | 38396 |
| 1716584400 | 31.92 | 1.16 | 3.77 | 30.97 | 32.119999 | 30.76 | 420886 |
| 1716498000 | 30.76 | -0.96 | -3.03 | 32.659999 | 33.159999 | 30.37 | 440156 |
| 1716411600 | 31.72 | 0.18 | 0.57 | 32.06 | 32.5 | 31.44 | 171570 |
| 1716325200 | 31.54 | 0 | 0.00 | 31.5 | 31.75 | 31.31 | 132492 |
| 1715979600 | 31.54 | 0.33 | 1.06 | 32.259999 | 32.53 | 31.15 | 387356 |
| 1715893200 | 31.21 | 0.57 | 1.86 | 30.92 | 32.2 | 30.67 | 285708 |
| 1715806800 | 30.64 | 1.3 | 4.43 | 29.75 | 30.64 | 29.7 | 352021 |
| 1715720400 | 29.34 | 0.46 | 1.59 | 28.8 | 29.4 | 28.54 | 128416 |
| 1715634000 | 28.88 | -0.29 | -0.99 | 29 | 29.39 | 28.86 | 87765 |
| 1715374800 | 29.17 | -0.06 | -0.21 | 29.53 | 29.95 | 29.03 | 118583 |
| 1715288400 | 29.23 | -0.23 | -0.78 | 29.5 | 29.5 | 28.88 | 108142 |
| 1715202000 | 29.46 | -0.15 | -0.51 | 29.41 | 29.77 | 29.29 | 74179 |
| 1715115600 | 29.61 | -0.26 | -0.87 | 30 | 30.15 | 29.51 | 93997 |
| 1715029200 | 29.87 | 1.02 | 3.54 | 29.29 | 30.03 | 29.09 | 218795 |
| 1714770000 | 28.85 | 0.8 | 2.85 | 28.46 | 28.93 | 28.3 | 309820 |
| 1714683600 | 28.05 | 0.32 | 1.15 | 27.98 | 28.3 | 27.08 | 260325 |
| 1714597200 | 27.73 | -2.8 | -9.17 | 28.48 | 29.04 | 27.29 | 857160 |
| 1714510800 | 30.53 | -0.25 | -0.81 | 30.86 | 31.16 | 30.47 | 208308 |
| 1714424400 | 30.78 | 0.56 | 1.85 | 30.61 | 30.85 | 30.08 | 191238 |
| 1714165200 | 30.22 | 0.69 | 2.34 | 29.65 | 30.43 | 29.5 | 191355 |
| 1714078800 | 29.53 | 0.38 | 1.30 | 28.57 | 29.75 | 28.2 | 164659 |
| 1713992400 | 29.15 | -0.1 | -0.34 | 30.18 | 30.28 | 28.96 | 146592 |
| 1713906000 | 29.25 | 0.75 | 2.63 | 29.03 | 29.46 | 28.9 | 334579 |
| 1713819600 | 28.5 | 0.36 | 1.28 | 28.39 | 28.77 | 27.98 | 180401 |
| 1713560400 | 28.14 | -1.65 | -5.54 | 29.16 | 29.59 | 27.93 | 311681 |
| 1713474000 | 29.79 | 0.19 | 0.64 | 29.82 | 30.07 | 29.27 | 147312 |
| 1713387600 | 29.6 | -1.8 | -5.73 | 31.5 | 31.53 | 29.6 | 226423 |
| 1713301200 | 31.4 | 0.62 | 2.01 | 31.12 | 31.6 | 31.06 | 313457 |
| 1713214800 | 30.78 | -0.57 | -1.82 | 31.53 | 31.56 | 30.5 | 367506 |
| 1712955600 | 31.35 | -1.38 | -4.22 | 31.64 | 31.79 | 31.09 | 309427 |
| 1712869200 | 32.729999 | 0.66 | 2.06 | 32.2 | 32.759999 | 32 | 273707 |
| 1712782800 | 32.07 | -0.72 | -2.20 | 31.99 | 32.56 | 31.56 | 636626 |
| 1712696400 | 32.79 | 0.19 | 0.58 | 32.729999 | 32.93 | 32.15 | 195956 |
| 1712610000 | 32.6 | -0.17 | -0.52 | 32.34 | 32.939999 | 32.07 | 165540 |
| 1712350800 | 32.77 | 0.91 | 2.86 | 32.22 | 33.13 | 31.85 | 369433 |
| 1712264400 | 31.86 | -2.86 | -8.24 | 35.14 | 35.14 | 31.84 | 632021 |
| 1712178000 | 34.72 | 0.36 | 1.05 | 34.15 | 34.97 | 33.98 | 310324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
