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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 33.02 | -0.09 | -0.27 | 33.1 | 33.29 | 32.92 | 19915 |
| 1727730000 | 33.11 | 0.34 | 1.04 | 32.38 | 33.13 | 32.22 | 40931 |
| 1727470800 | 32.77 | -1.21 | -3.56 | 33.79 | 33.79 | 32.77 | 78880 |
| 1727384400 | 33.98 | -0.56 | -1.62 | 34.5 | 34.5 | 33.86 | 49184 |
| 1727298000 | 34.54 | -0.01 | -0.03 | 34.7 | 35.06 | 34.51 | 46757 |
| 1727211600 | 34.55 | 0.16 | 0.47 | 34.6 | 34.6 | 34.08 | 27817 |
| 1727125200 | 34.39 | -0.04 | -0.12 | 34.63 | 34.63 | 34.05 | 45319 |
| 1726866000 | 34.43 | 0.13 | 0.38 | 34.26 | 35.15 | 34.26 | 202276 |
| 1726779600 | 34.3 | 0.44 | 1.30 | 34.31 | 34.31 | 33.83 | 61582 |
| 1726693440 | 33.86 | -0.11 | -0.32 | 34 | 34.1 | 33.86 | 26739 |
| 1726606800 | 33.97 | -0.69 | -1.99 | 34.45 | 34.45 | 33.8 | 71633 |
| 1726520400 | 34.66 | 0.04 | 0.12 | 34.64 | 34.88 | 34.5 | 14482 |
| 1726261200 | 34.62 | -0.42 | -1.20 | 35.28 | 35.28 | 34.53 | 33903 |
| 1726174800 | 35.04 | 0.54 | 1.57 | 34.69 | 35.11 | 34.42 | 31020 |
| 1726088400 | 34.5 | 0.75 | 2.22 | 33.91 | 34.51 | 33.65 | 61529 |
| 1726002000 | 33.75 | -0.29 | -0.85 | 34.35 | 34.35 | 33.54 | 33490 |
| 1725915600 | 34.04 | 0.21 | 0.62 | 34.15 | 34.2 | 33.549999 | 39846 |
| 1725656400 | 33.83 | -0.32 | -0.94 | 34.4 | 34.7 | 33.47 | 59185 |
| 1725570000 | 34.15 | -1.29 | -3.64 | 35.2 | 35.2 | 33.97 | 67318 |
| 1725483600 | 35.44 | -0.38 | -1.06 | 35.45 | 35.75 | 35.19 | 18834 |
| 1725397200 | 35.82 | -0.1 | -0.28 | 35.93 | 36.28 | 35.73 | 44860 |
| 1725051600 | 35.92 | 0.73 | 2.07 | 35.35 | 35.94 | 35.27 | 44554 |
| 1724965200 | 35.19 | -0.44 | -1.23 | 35.8 | 35.85 | 35.07 | 43127 |
| 1724878800 | 35.63 | -0.16 | -0.45 | 35.8 | 35.82 | 35.35 | 26100 |
| 1724792400 | 35.79 | 0.17 | 0.48 | 35.5 | 36.39 | 35.5 | 41323 |
| 1724706000 | 35.62 | -0.03 | -0.08 | 35.68 | 35.77 | 35.37 | 22475 |
| 1724446800 | 35.65 | -0.1 | -0.28 | 35.97 | 36 | 35.32 | 36423 |
| 1724360400 | 35.75 | 0.06 | 0.17 | 35.79 | 36.42 | 35.57 | 71152 |
| 1724274000 | 35.69 | 0.06 | 0.17 | 35.95 | 35.95 | 35.22 | 46767 |
| 1724187600 | 35.63 | 1.08 | 3.13 | 35.08 | 36.2 | 35 | 103326 |
| 1724101200 | 34.55 | 0.01 | 0.03 | 34.5 | 34.58 | 34.42 | 36370 |
| 1723842000 | 34.54 | -0.31 | -0.89 | 34.58 | 35.07 | 34.48 | 45025 |
| 1723755600 | 34.85 | -0.12 | -0.34 | 35.18 | 35.18 | 34.56 | 47606 |
| 1723669200 | 34.97 | 0.87 | 2.55 | 34.27 | 35 | 33.94 | 42629 |
| 1723582800 | 34.1 | 0.99 | 2.99 | 33.57 | 34.28 | 33.43 | 39865 |
| 1723496400 | 33.11 | -0.33 | -0.99 | 33.87 | 33.89 | 33.11 | 41521 |
| 1723237200 | 33.439999 | 1.82 | 5.76 | 32.049999 | 34 | 32.049999 | 90741 |
| 1723150800 | 31.62 | 2.68 | 9.26 | 32.64 | 32.88 | 30.99 | 110096 |
| 1723064400 | 28.94 | -0.87 | -2.92 | 29.22 | 29.47 | 28.63 | 87303 |
| 1722978000 | 29.81 | -0.36 | -1.19 | 29.6 | 30.22 | 29.45 | 80159 |
| 1722632400 | 30.17 | -1.02 | -3.27 | 30.45 | 30.6 | 29.55 | 208521 |
| 1722546000 | 31.19 | 1.02 | 3.38 | 31.33 | 31.51 | 30.8 | 61947 |
| 1722459600 | 30.17 | 0.52 | 1.75 | 29.96 | 30.37 | 29.74 | 31382 |
| 1722373200 | 29.65 | -0.66 | -2.18 | 30.69 | 30.8 | 29.1 | 65857 |
| 1722286800 | 30.31 | 0.18 | 0.60 | 30.34 | 30.9 | 30.18 | 130404 |
| 1722027600 | 30.13 | -0.74 | -2.40 | 30.5 | 30.79 | 30.06 | 105482 |
| 1721941200 | 30.87 | -1.46 | -4.52 | 31.52 | 31.83 | 30.29 | 252270 |
| 1721854800 | 32.33 | -0.67 | -2.03 | 32.81 | 32.86 | 32.13 | 30155 |
| 1721768400 | 33 | 0.51 | 1.57 | 32.75 | 33.27 | 32.45 | 47940 |
| 1721682000 | 32.49 | 0.26 | 0.81 | 32.34 | 32.759999 | 32.2 | 89918 |
| 1721422800 | 32.229999 | 0.37 | 1.16 | 32.4 | 33 | 32.049999 | 57990 |
| 1721336400 | 31.86 | -2.19 | -6.43 | 34 | 34.11 | 31.38 | 174331 |
| 1721250000 | 34.05 | -1.34 | -3.79 | 34.32 | 34.59 | 33.88 | 67273 |
| 1721163600 | 35.39 | -0.32 | -0.90 | 35.86 | 35.89 | 35.29 | 22055 |
| 1721077440 | 35.71 | 0.04 | 0.11 | 35.81 | 36.25 | 35.65 | 31801 |
| 1720818000 | 35.67 | 0.51 | 1.45 | 35.26 | 35.68 | 35.16 | 30239 |
| 1720731600 | 35.16 | -0.19 | -0.54 | 35.27 | 35.34 | 34.5 | 34451 |
| 1720645200 | 35.35 | 0.26 | 0.74 | 35.31 | 35.5 | 35.09 | 40041 |
| 1720558980 | 35.09 | 0.63 | 1.83 | 34.95 | 35.09 | 34.64 | 44773 |
| 1720472400 | 34.46 | 0.13 | 0.38 | 34.56 | 34.82 | 34.28 | 32202 |
| 1720213200 | 34.33 | 0.45 | 1.33 | 33.7 | 34.41 | 33.7 | 33596 |
| 1720126800 | 33.88 | 0.51 | 1.53 | 33.99 | 33.99 | 33.479999 | 7606 |
| 1720040400 | 33.369999 | -0.77 | -2.26 | 34.27 | 34.43 | 33.229999 | 91664 |
| 1719954000 | 34.14 | 0.13 | 0.38 | 33.92 | 34.3 | 33.009999 | 106788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
