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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 29.97 | -0.34 | -1.12 | 29.94 | 30.28 | 29.75 | 351063 |
| 1738360800 | 30.31 | -0.01 | -0.03 | 30.6 | 30.68 | 30.27 | 359160 |
| 1738274400 | 30.32 | -1.9 | -5.90 | 30.6 | 30.83 | 30.14 | 1403964 |
| 1738188000 | 32.22 | -0.46 | -1.41 | 32.63 | 32.63 | 32.11 | 161906 |
| 1738101600 | 32.68 | 0.95 | 2.99 | 31.53 | 32.7 | 31.48 | 251674 |
| 1738015200 | 31.73 | -0.67 | -2.07 | 30.94 | 31.73 | 30.88 | 254079 |
| 1737756000 | 32.4 | -0.17 | -0.52 | 32.4 | 32.56 | 32.21 | 105595 |
| 1737669600 | 32.57 | 0 | 0.00 | 32.28 | 32.57 | 32.22 | 120018 |
| 1737583200 | 32.57 | 1.31 | 4.19 | 31.85 | 32.59 | 31.81 | 303437 |
| 1737496800 | 31.26 | -0.27 | -0.86 | 31.42 | 31.42 | 31.07 | 109754 |
| 1737410400 | 31.53 | 0.25 | 0.80 | 31.07 | 31.54 | 31.07 | 51045 |
| 1737151200 | 31.28 | 0.29 | 0.94 | 31.64 | 31.65 | 31.26 | 111920 |
| 1737064800 | 30.99 | -0.13 | -0.42 | 31.28 | 31.31 | 30.99 | 67069 |
| 1736978400 | 31.12 | 0.78 | 2.57 | 30.53 | 31.23 | 30.53 | 115875 |
| 1736892000 | 30.34 | -0.13 | -0.43 | 30.57 | 30.58 | 29.97 | 120128 |
| 1736805600 | 30.47 | -0.12 | -0.39 | 30.32 | 30.5 | 30.1 | 105245 |
| 1736546400 | 30.59 | -0.38 | -1.23 | 31.01 | 31.01 | 30.3 | 172537 |
| 1736460000 | 30.97 | -0.02 | -0.06 | 31.2 | 31.25 | 30.95 | 25259 |
| 1736373600 | 30.99 | 0.17 | 0.55 | 30.98 | 31.12 | 30.78 | 91696 |
| 1736287200 | 30.82 | -0.41 | -1.31 | 31.39 | 31.42 | 30.74 | 143551 |
| 1736200800 | 31.23 | 0.28 | 0.90 | 31.23 | 31.68 | 31.07 | 180014 |
| 1735941600 | 30.95 | 0.35 | 1.14 | 30.81 | 30.96 | 30.65 | 166376 |
| 1735855200 | 30.6 | -0.19 | -0.62 | 31.14 | 31.14 | 30.3 | 135457 |
| 1735682400 | 30.79 | -0.3 | -0.96 | 31.15 | 31.15 | 30.74 | 123068 |
| 1735596000 | 31.09 | -0.39 | -1.24 | 31.1 | 31.23 | 30.82 | 174943 |
| 1735336800 | 31.48 | -0.58 | -1.81 | 31.71 | 31.74 | 31.15 | 123544 |
| 1735066800 | 32.06 | 0.28 | 0.88 | 31.72 | 32.08 | 31.72 | 51484 |
| 1734991200 | 31.78 | -0.12 | -0.38 | 31.82 | 31.94 | 31.63 | 126545 |
| 1734732000 | 31.9 | -0.04 | -0.13 | 31.57 | 32.39 | 31.34 | 111061 |
| 1734645600 | 31.94 | -0.01 | -0.03 | 32.18 | 32.35 | 31.88 | 125107 |
| 1734559200 | 31.95 | -1.26 | -3.79 | 33.02 | 33.07 | 31.95 | 200681 |
| 1734472800 | 33.21 | 0.25 | 0.76 | 32.99 | 33.259999 | 32.86 | 110532 |
| 1734386400 | 32.96 | 0.27 | 0.83 | 32.619999 | 33.04 | 32.53 | 101485 |
| 1734127200 | 32.689999 | -0.16 | -0.49 | 32.799999 | 32.97 | 32.56 | 104895 |
| 1734040800 | 32.85 | 0.05 | 0.15 | 32.84 | 33.31 | 32.84 | 142256 |
| 1733954400 | 32.799999 | 0.44 | 1.36 | 32.409999 | 32.9 | 32.409999 | 111918 |
| 1733868000 | 32.36 | -0.23 | -0.71 | 32.46 | 32.85 | 32.27 | 82228 |
| 1733781600 | 32.59 | 0.17 | 0.52 | 32.33 | 32.75 | 32.2 | 106022 |
| 1733522400 | 32.42 | 0.08 | 0.25 | 32.369999 | 32.6 | 32.299999 | 88753 |
| 1733436180 | 32.34 | 0.38 | 1.19 | 32.08 | 32.49 | 31.88 | 121739 |
| 1733349600 | 31.96 | 0.46 | 1.46 | 31.62 | 32.119999 | 31.62 | 240838 |
| 1733263200 | 31.5 | 0.04 | 0.13 | 31.46 | 31.58 | 31.28 | 88950 |
| 1733176800 | 31.46 | 0.56 | 1.81 | 30.88 | 31.63 | 30.81 | 157456 |
| 1732917600 | 30.9 | 0.15 | 0.49 | 30.74 | 31.05 | 30.56 | 80189 |
| 1732831200 | 30.75 | -0.18 | -0.58 | 30.69 | 30.85 | 30.69 | 25625 |
| 1732744800 | 30.93 | -0.33 | -1.06 | 31.05 | 31.19 | 30.87 | 92109 |
| 1732658400 | 31.26 | 0.61 | 1.99 | 30.63 | 31.35 | 30.63 | 181665 |
| 1732572000 | 30.65 | 0.16 | 0.52 | 30.51 | 30.79 | 30.34 | 98129 |
| 1732312800 | 30.49 | 0.27 | 0.89 | 30.02 | 30.5 | 30.02 | 122754 |
| 1732226460 | 30.22 | -0.14 | -0.46 | 30.64 | 30.65 | 30.01 | 178215 |
| 1732140000 | 30.36 | -0.14 | -0.46 | 30.55 | 30.55 | 30.02 | 209325 |
| 1732053600 | 30.5 | 0.1 | 0.33 | 30.16 | 30.56 | 30.1 | 154155 |
| 1731967200 | 30.4 | 0.06 | 0.20 | 30.37 | 30.59 | 30.15 | 106643 |
| 1731708000 | 30.34 | -0.85 | -2.73 | 30.72 | 30.9 | 30.25 | 231838 |
| 1731621600 | 31.19 | 0.11 | 0.35 | 31.12 | 31.3 | 30.72 | 312965 |
| 1731535200 | 31.08 | 0.1 | 0.32 | 30.87 | 31.39 | 30.6 | 212448 |
| 1731448800 | 30.98 | 0.4 | 1.31 | 30.51 | 31.02 | 30.51 | 121554 |
| 1731362400 | 30.58 | -0.36 | -1.16 | 30.86 | 31.02 | 30.47 | 190231 |
| 1731103200 | 30.94 | -0.17 | -0.55 | 31.15 | 31.2 | 30.86 | 158471 |
| 1731016800 | 31.11 | 0.37 | 1.20 | 30.77 | 31.22 | 30.74 | 227713 |
| 1730930400 | 30.74 | 0.62 | 2.06 | 30.15 | 30.74 | 30.08 | 432456 |
| 1730844000 | 30.12 | 0.22 | 0.74 | 29.89 | 30.35 | 29.89 | 231277 |
| 1730757600 | 29.9 | -0.14 | -0.47 | 30.04 | 30.04 | 29.7 | 231232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
