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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 31.52 | -0.15 | -0.47 | 31.54 | 31.54 | 31.52 | 3298 |
| 1741298400 | 31.67 | -1.45 | -4.38 | 32.36 | 32.36 | 31.67 | 59082 |
| 1741212060 | 33.119999 | 0.15 | 0.45 | 32.81 | 33.119999 | 32.81 | 4306 |
| 1741125660 | 32.97 | -0.34 | -1.02 | 32.56 | 32.97 | 32.56 | 8942 |
| 1741039200 | 33.31 | -0.42 | -1.25 | 33.81 | 33.81 | 33.31 | 9689 |
| 1740780000 | 33.73 | 0.53 | 1.60 | 33.25 | 33.73 | 32.99 | 8071 |
| 1740693600 | 33.2 | -0.82 | -2.41 | 33.98 | 33.98 | 33.189999 | 7232 |
| 1740607200 | 34.02 | 0.18 | 0.53 | 34.11 | 34.47 | 33.98 | 10763 |
| 1740520800 | 33.84 | -0.21 | -0.62 | 34.22 | 34.22 | 33.59 | 19463 |
| 1740434400 | 34.05 | 0.46 | 1.37 | 33.8 | 34.36 | 33.77 | 34737 |
| 1740175200 | 33.59 | -0.36 | -1.06 | 34.9 | 35.56 | 33.59 | 54731 |
| 1740088800 | 33.95 | -0.54 | -1.57 | 34.02 | 34.03 | 33.61 | 17255 |
| 1740002400 | 34.49 | -0.16 | -0.46 | 34.78 | 34.78 | 34.07 | 17489 |
| 1739916000 | 34.65 | 0.63 | 1.85 | 34.35 | 34.76 | 34.35 | 6640 |
| 1739570400 | 34.02 | 0.2 | 0.59 | 34.01 | 34.02 | 33.61 | 29740 |
| 1739484000 | 33.82 | 0.05 | 0.15 | 34.12 | 34.12 | 33.69 | 3726 |
| 1739397600 | 33.77 | 0.68 | 2.06 | 33.11 | 33.77 | 33.11 | 1041 |
| 1739311200 | 33.09 | -0.07 | -0.21 | 33.08 | 33.13 | 33.08 | 664 |
| 1739224800 | 33.159999 | -0.01 | -0.03 | 33.89 | 33.89 | 33.159999 | 3125 |
| 1738965600 | 33.17 | 0.94 | 2.92 | 33.22 | 34 | 33.04 | 8396 |
| 1738879200 | 32.229999 | 0.28 | 0.88 | 32.43 | 32.65 | 32.21 | 20072 |
| 1738792800 | 31.95 | 0.36 | 1.14 | 31.67 | 32.299999 | 31.67 | 276808 |
| 1738706400 | 31.59 | -0.09 | -0.28 | 31.51 | 31.91 | 31.43 | 5188 |
| 1738620000 | 31.68 | -0.36 | -1.12 | 31.19 | 32 | 31.19 | 9323 |
| 1738360800 | 32.04 | -0.08 | -0.25 | 32.4 | 32.64 | 31.94 | 10030 |
| 1738274400 | 32.119999 | 0.2 | 0.63 | 32.58 | 32.58 | 32.03 | 1880 |
| 1738188000 | 31.92 | 0.26 | 0.82 | 31.67 | 32 | 31.66 | 4064 |
| 1738101600 | 31.66 | 0.03 | 0.09 | 31.65 | 32.03 | 31.56 | 6695 |
| 1738015200 | 31.63 | -0.62 | -1.92 | 31.73 | 32.14 | 31.61 | 3213 |
| 1737756000 | 32.25 | -0.12 | -0.37 | 32.4 | 32.409999 | 32.049999 | 12567 |
| 1737669600 | 32.369999 | 1.09 | 3.48 | 31.31 | 32.369999 | 31.2 | 37759 |
| 1737583200 | 31.28 | -0.44 | -1.39 | 31.78 | 31.78 | 31.15 | 6520 |
| 1737496800 | 31.72 | -3.03 | -8.72 | 33.4 | 33.4 | 31.32 | 38739 |
| 1737410400 | 34.75 | 1.34 | 4.01 | 33.99 | 34.75 | 33.69 | 24156 |
| 1737151200 | 33.409999 | 0.51 | 1.55 | 33.64 | 33.64 | 33.13 | 17440 |
| 1737064800 | 32.9 | 0.35 | 1.08 | 32.83 | 33.11 | 32.83 | 2372 |
| 1736978400 | 32.549999 | 0.23 | 0.71 | 32.9 | 32.9 | 32.549999 | 2010 |
| 1736892000 | 32.32 | 0.27 | 0.84 | 32.439999 | 32.549999 | 32.13 | 3881 |
| 1736805600 | 32.049999 | 0.05 | 0.16 | 31.89 | 32.1 | 31.78 | 1221 |
| 1736546400 | 32 | -1 | -3.03 | 32.18 | 32.229999 | 31.85 | 2617 |
| 1736460000 | 33 | 0.06 | 0.18 | 33 | 33 | 33 | 637 |
| 1736373600 | 32.939999 | 0.5 | 1.54 | 32.71 | 32.939999 | 32.67 | 3579 |
| 1736287200 | 32.439999 | -0.76 | -2.29 | 32.77 | 32.77 | 32.439999 | 2423 |
| 1736200800 | 33.2 | 0.07 | 0.21 | 33.13 | 33.2 | 32.869999 | 3115 |
| 1735941600 | 33.13 | -0.2 | -0.60 | 33.06 | 33.18 | 33.06 | 890 |
| 1735855200 | 33.33 | -0.38 | -1.13 | 33.87 | 34.15 | 33.13 | 1527 |
| 1735682400 | 33.71 | -0.27 | -0.79 | 33.71 | 33.71 | 33.71 | 190 |
| 1735596000 | 33.98 | -0.27 | -0.79 | 33.98 | 33.98 | 33.98 | 426 |
| 1735336800 | 34.25 | -0.35 | -1.01 | 34.49 | 34.49 | 33.78 | 398 |
| 1735066800 | 34.6 | 0.53 | 1.56 | 34.6 | 34.6 | 34.6 | 349 |
| 1734991200 | 34.07 | -0.27 | -0.79 | 34.11 | 34.11 | 34.07 | 1459 |
| 1734732000 | 34.34 | 0.51 | 1.51 | 33.99 | 34.35 | 33.9 | 1800 |
| 1734645600 | 33.83 | 0.35 | 1.05 | 33.8 | 33.86 | 33.7 | 1413 |
| 1734559200 | 33.479999 | -1.47 | -4.21 | 35.43 | 35.43 | 33.479999 | 4233 |
| 1734472800 | 34.95 | -0.03 | -0.09 | 34.7 | 35.05 | 34.7 | 10062 |
| 1734386400 | 34.98 | -0.81 | -2.26 | 35.3 | 35.3 | 34.98 | 1325 |
| 1734127200 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1734040800 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1733954400 | 35.79 | 0.48 | 1.36 | 35.35 | 35.82 | 35.35 | 1683 |
| 1733868000 | 35.31 | 0.31 | 0.89 | 35 | 35.31 | 35 | 3712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
