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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 35.12 | -0.27 | -0.76 | 35.25 | 35.33 | 34.92 | 4855 |
| 1732831200 | 35.39 | 0.5 | 1.43 | 35.39 | 35.39 | 35.39 | 76 |
| 1732744800 | 34.89 | -0.27 | -0.77 | 35.15 | 35.15 | 34.49 | 10970 |
| 1732658400 | 35.16 | 0.43 | 1.24 | 34.81 | 35.16 | 34.72 | 10986 |
| 1732572000 | 34.73 | 0.44 | 1.28 | 34.58 | 34.73 | 34.23 | 7037 |
| 1732312800 | 34.29 | 0.11 | 0.32 | 34.43 | 34.68 | 33.96 | 33521 |
| 1732226460 | 34.18 | 1.19 | 3.61 | 33.03 | 34.18 | 33.03 | 22012 |
| 1732140000 | 32.99 | 0.67 | 2.07 | 32.33 | 32.99 | 32.299999 | 4049 |
| 1732053600 | 32.32 | 0.32 | 1.00 | 31.82 | 32.32 | 31.76 | 8621 |
| 1731967200 | 32 | 0.48 | 1.52 | 31.64 | 32.03 | 31.64 | 7896 |
| 1731708000 | 31.52 | -0.65 | -2.02 | 31.85 | 32 | 31.38 | 31691 |
| 1731621600 | 32.17 | -0.28 | -0.86 | 32.11 | 32.17 | 31.75 | 26974 |
| 1731535200 | 32.45 | -0.02 | -0.06 | 32.17 | 32.49 | 32.17 | 11636 |
| 1731448800 | 32.47 | -0.37 | -1.13 | 32.6 | 32.68 | 32.189999 | 13160 |
| 1731362400 | 32.84 | -0.02 | -0.06 | 32.99 | 33.09 | 32.84 | 4654 |
| 1731103200 | 32.86 | -0.03 | -0.09 | 33 | 33.229999 | 32.759999 | 5412 |
| 1731016800 | 32.89 | 0.02 | 0.06 | 32.92 | 32.95 | 32.59 | 14226 |
| 1730930400 | 32.869999 | 0.96 | 3.01 | 32.63 | 32.88 | 32.43 | 34730 |
| 1730844000 | 31.91 | 0.22 | 0.69 | 31.72 | 31.91 | 31.69 | 5565 |
| 1730757600 | 31.69 | -0.36 | -1.12 | 31.97 | 31.97 | 31.67 | 10880 |
| 1730494800 | 32.049999 | 0.23 | 0.72 | 31.87 | 32.17 | 31.87 | 7771 |
| 1730408400 | 31.82 | 0.28 | 0.89 | 31.3 | 32 | 31.3 | 30618 |
| 1730322240 | 31.54 | -0.85 | -2.62 | 32.36 | 32.43 | 31.44 | 29136 |
| 1730235600 | 32.39 | -0.37 | -1.13 | 32.5 | 32.79 | 32.369999 | 19202 |
| 1730149200 | 32.759999 | -0.28 | -0.85 | 33.27 | 33.27 | 32.75 | 10719 |
| 1729890000 | 33.04 | -0.6 | -1.78 | 33.46 | 33.58 | 33.009999 | 20862 |
| 1729803600 | 33.64 | -2.26 | -6.30 | 34.06 | 34.06 | 33.28 | 57864 |
| 1729717200 | 35.9 | 0.13 | 0.36 | 35.71 | 35.9 | 35.5 | 20118 |
| 1729630800 | 35.77 | 0.09 | 0.25 | 35.56 | 35.84 | 35.56 | 10301 |
| 1729544400 | 35.68 | -0.03 | -0.08 | 35.44 | 35.73 | 35.44 | 38862 |
| 1729285200 | 35.71 | -0.16 | -0.45 | 35.5 | 35.77 | 35.48 | 11021 |
| 1729198980 | 35.87 | 0 | 0.00 | 35.52 | 35.87 | 35.52 | 12522 |
| 1729112400 | 35.87 | -0.02 | -0.06 | 35.75 | 35.95 | 35.58 | 82614 |
| 1729026000 | 35.89 | -0.09 | -0.25 | 36.43 | 36.47 | 35.89 | 3628 |
| 1728680400 | 35.98 | 0.03 | 0.08 | 35.97 | 35.98 | 35.52 | 41638 |
| 1728594000 | 35.95 | -0.21 | -0.58 | 36.26 | 36.28 | 35.82 | 36350 |
| 1728507600 | 36.16 | 0.87 | 2.47 | 35.37 | 36.21 | 35.26 | 16835 |
| 1728421200 | 35.29 | 0.28 | 0.80 | 35.13 | 35.31 | 35.08 | 6894 |
| 1728334800 | 35.01 | 0.16 | 0.46 | 34.74 | 35.06 | 34.71 | 8771 |
| 1728075600 | 34.85 | 0.53 | 1.54 | 34.53 | 34.85 | 34.42 | 16796 |
| 1727989200 | 34.32 | 0.48 | 1.42 | 33.82 | 34.33 | 33.82 | 18035 |
| 1727902800 | 33.84 | 0.04 | 0.12 | 33.33 | 33.87 | 33.31 | 9462 |
| 1727816400 | 33.8 | -0.28 | -0.82 | 33.69 | 33.8 | 33.5 | 15546 |
| 1727730000 | 34.08 | 0.03 | 0.09 | 34.01 | 34.08 | 33.78 | 26177 |
| 1727470800 | 34.05 | -0.34 | -0.99 | 34.48 | 34.49 | 34.04 | 102652 |
| 1727384400 | 34.39 | 0.35 | 1.03 | 34.21 | 34.4 | 34.12 | 26194 |
| 1727298000 | 34.04 | 0.04 | 0.12 | 34.1 | 34.12 | 33.97 | 12387 |
| 1727211600 | 34 | 0.06 | 0.18 | 33.65 | 34.01 | 33.65 | 4235 |
| 1727125200 | 33.94 | 0.39 | 1.16 | 33.59 | 33.94 | 33.49 | 46895 |
| 1726866000 | 33.549999 | 0.62 | 1.88 | 32.93 | 33.549999 | 32.93 | 10287 |
| 1726779600 | 32.93 | -0.17 | -0.51 | 33.34 | 33.49 | 32.45 | 18913 |
| 1726693440 | 33.1 | 0.13 | 0.39 | 32.97 | 33.31 | 32.939999 | 6411 |
| 1726606800 | 32.97 | -0.52 | -1.55 | 33.43 | 33.439999 | 32.869999 | 12521 |
| 1726520400 | 33.49 | 0.39 | 1.18 | 33.18 | 33.57 | 33.18 | 10289 |
| 1726261200 | 33.1 | 0.47 | 1.44 | 32.85 | 33.21 | 32.85 | 9764 |
| 1726174800 | 32.63 | 0.38 | 1.18 | 32.42 | 32.68 | 32.2 | 20610 |
| 1726088400 | 32.25 | 0.56 | 1.77 | 31.87 | 32.25 | 31.42 | 5630 |
| 1726002000 | 31.69 | 0.29 | 0.92 | 31.57 | 31.73 | 31.41 | 8402 |
| 1725915600 | 31.4 | 0.42 | 1.36 | 30.95 | 31.57 | 30.95 | 5822 |
| 1725656400 | 30.98 | -0.24 | -0.77 | 31.08 | 31.39 | 30.75 | 24847 |
| 1725570000 | 31.22 | -0.25 | -0.79 | 31.7 | 31.7 | 31.04 | 3798 |
| 1725483600 | 31.47 | 0.43 | 1.39 | 31.15 | 31.47 | 31.12 | 6641 |
| 1725397200 | 31.04 | -0.13 | -0.42 | 30.89 | 31.52 | 30.89 | 19279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
