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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 31.14 | 0.39 | 1.27 | 30.78 | 31.14 | 30.66 | 103520 |
| 1739397600 | 30.75 | -0.26 | -0.84 | 30.68 | 30.91 | 30.47 | 114129 |
| 1739311200 | 31.01 | -0.16 | -0.51 | 30.99 | 31.3 | 30.85 | 56769 |
| 1739224800 | 31.17 | 0.11 | 0.35 | 31.3 | 31.49 | 31.14 | 62344 |
| 1738965600 | 31.06 | -0.99 | -3.09 | 34 | 34 | 30.73 | 171538 |
| 1738879200 | 32.049999 | 0 | 0.00 | 31.68 | 32.119999 | 31.6 | 78735 |
| 1738792800 | 32.049999 | -2.43 | -7.05 | 32.15 | 32.259999 | 31.51 | 375570 |
| 1738706400 | 34.48 | 0.88 | 2.62 | 33.97 | 34.57 | 33.9 | 388346 |
| 1738620000 | 33.6 | -0.5 | -1.47 | 33.259999 | 34 | 32.6 | 352005 |
| 1738360800 | 34.1 | 0.47 | 1.40 | 33.84 | 34.32 | 33.83 | 221241 |
| 1738274400 | 33.63 | 0.93 | 2.84 | 33.06 | 33.69 | 33.06 | 166966 |
| 1738188000 | 32.7 | -0.02 | -0.06 | 32.75 | 32.909999 | 32.4 | 137384 |
| 1738101600 | 32.72 | 0.56 | 1.74 | 32.22 | 32.72 | 31.98 | 169879 |
| 1738015200 | 32.159999 | -1.37 | -4.09 | 32.159999 | 32.95 | 31.99 | 335576 |
| 1737756000 | 33.53 | 0.4 | 1.21 | 33.189999 | 33.6 | 33.18 | 178804 |
| 1737669600 | 33.13 | -0.07 | -0.21 | 33.21 | 33.509999 | 32.659999 | 191608 |
| 1737583200 | 33.2 | 0.06 | 0.18 | 33.43 | 33.52 | 33.06 | 307931 |
| 1737496800 | 33.14 | -0.1 | -0.30 | 33.4 | 33.84 | 33.13 | 251049 |
| 1737410400 | 33.24 | 0.44 | 1.34 | 33.13 | 33.24 | 32.89 | 57253 |
| 1737151200 | 32.799999 | 0.51 | 1.58 | 32.869999 | 32.979999 | 32.479999 | 136712 |
| 1737064800 | 32.29 | -0.42 | -1.28 | 32.509999 | 32.68 | 32.27 | 73395 |
| 1736978400 | 32.71 | 1.01 | 3.19 | 32.32 | 32.82 | 32.119999 | 105853 |
| 1736892000 | 31.7 | -0.22 | -0.69 | 32.009999 | 32.06 | 31.5 | 69967 |
| 1736805600 | 31.92 | -0.21 | -0.65 | 31.82 | 31.95 | 31.35 | 97063 |
| 1736546400 | 32.13 | -0.39 | -1.20 | 32.52 | 32.72 | 31.82 | 780676 |
| 1736460000 | 32.52 | 0.09 | 0.28 | 32.299999 | 32.67 | 32.299999 | 36500 |
| 1736373600 | 32.43 | -0.25 | -0.76 | 32.24 | 32.799999 | 32.22 | 150953 |
| 1736287200 | 32.68 | -0.17 | -0.52 | 32.979999 | 33.56 | 32.53 | 304558 |
| 1736200800 | 32.85 | 0.74 | 2.30 | 32.53 | 33.1 | 32.49 | 235074 |
| 1735941600 | 32.11 | 0.43 | 1.36 | 32 | 32.259999 | 31.83 | 138622 |
| 1735855200 | 31.68 | 0.02 | 0.06 | 31.87 | 32.06 | 31.39 | 200112 |
| 1735682400 | 31.66 | -0.39 | -1.22 | 31.99 | 32.13 | 31.53 | 116473 |
| 1735596000 | 32.049999 | -0.25 | -0.77 | 31.73 | 32.22 | 31.7 | 188020 |
| 1735336800 | 32.299999 | -0.49 | -1.49 | 32.7 | 32.7 | 31.9 | 149790 |
| 1735066800 | 32.79 | 0.18 | 0.55 | 32.65 | 32.81 | 32.45 | 157058 |
| 1734991200 | 32.61 | 0.53 | 1.65 | 32.299999 | 32.65 | 31.88 | 154260 |
| 1734732000 | 32.08 | 0.54 | 1.71 | 31.03 | 32.259999 | 30.99 | 287393 |
| 1734645600 | 31.54 | -0.04 | -0.13 | 32.08 | 32.34 | 31.54 | 326553 |
| 1734559200 | 31.58 | -1.22 | -3.72 | 32.689999 | 33.009999 | 31.48 | 498216 |
| 1734472800 | 32.799999 | -0.18 | -0.55 | 33.04 | 33.72 | 32.7 | 429537 |
| 1734386400 | 32.979999 | 1.15 | 3.61 | 32.27 | 33.38 | 32.27 | 592224 |
| 1734127200 | 31.83 | -0.39 | -1.21 | 32.1 | 32.299999 | 31.83 | 191473 |
| 1734040800 | 32.22 | -0.54 | -1.65 | 32.759999 | 32.759999 | 32.18 | 361056 |
| 1733954400 | 32.759999 | 1.72 | 5.54 | 31.13 | 32.78 | 31.07 | 787668 |
| 1733868000 | 31.04 | 1.57 | 5.33 | 30.73 | 31.26 | 30.4 | 741113 |
| 1733781600 | 29.47 | 0.11 | 0.37 | 29.29 | 29.61 | 29.19 | 246898 |
| 1733522400 | 29.36 | 0.35 | 1.21 | 28.97 | 29.41 | 28.88 | 326271 |
| 1733436180 | 29.01 | -0.25 | -0.85 | 29.47 | 29.54 | 28.97 | 228024 |
| 1733349600 | 29.26 | 0.47 | 1.63 | 28.79 | 29.35 | 28.76 | 247858 |
| 1733263200 | 28.79 | 0.01 | 0.03 | 28.83 | 29 | 28.71 | 209882 |
| 1733176800 | 28.78 | 0.3 | 1.05 | 28.37 | 28.88 | 28.36 | 206295 |
| 1732917600 | 28.48 | -0.12 | -0.42 | 28.34 | 28.49 | 28.1 | 168895 |
| 1732831200 | 28.6 | 0.14 | 0.49 | 28.41 | 28.64 | 28.41 | 22199 |
| 1732744800 | 28.46 | 0.04 | 0.14 | 28.47 | 28.5 | 28.26 | 257909 |
| 1732658400 | 28.42 | 0.2 | 0.71 | 28.24 | 28.55 | 28.22 | 258564 |
| 1732572000 | 28.22 | 0.49 | 1.77 | 28 | 28.38 | 27.9 | 293359 |
| 1732312800 | 27.73 | -0.48 | -1.70 | 27.83 | 28 | 27.57 | 416111 |
| 1732226460 | 28.21 | -1.33 | -4.50 | 29.14 | 29.19 | 27.55 | 1000621 |
| 1732140000 | 29.54 | -0.36 | -1.20 | 29.8 | 29.8 | 29.2 | 161331 |
| 1732053600 | 29.9 | 0.42 | 1.42 | 29.12 | 29.98 | 29.12 | 193765 |
| 1731967200 | 29.48 | 0.46 | 1.59 | 29.19 | 29.48 | 29.07 | 161293 |
| 1731708000 | 29.02 | -0.57 | -1.93 | 29.2 | 29.27 | 28.78 | 251540 |
| 1731621600 | 29.59 | -0.49 | -1.63 | 29.98 | 30.03 | 29.34 | 274298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
