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 |
|---|---|---|---|---|---|---|---|
| 1720219200 | 32.45 | -0.03 | -0.09 | 32.5 | 32.5 | 32.28 | 383956 |
| 1720040640 | 32.479999 | 0.08 | 0.25 | 32.33 | 32.549999 | 32.24 | 359419 |
| 1719960000 | 32.4 | -0.46 | -1.40 | 32.34 | 32.43 | 32.28 | 1517622 |
| 1719873600 | 32.86 | 0.62 | 1.92 | 32.97 | 33.104999 | 32.72 | 2235893 |
| 1719614400 | 32.24 | 0.12 | 0.37 | 32.28 | 32.34 | 32.159999 | 442206 |
| 1719528000 | 32.119999 | 0.08 | 0.25 | 31.92 | 32.189999 | 31.92 | 594780 |
| 1719441600 | 32.04 | -0.37 | -1.14 | 32.07 | 32.1 | 31.905 | 449582 |
| 1719355200 | 32.409999 | 0.59 | 1.85 | 32.439999 | 32.47 | 32.22 | 658927 |
| 1719268800 | 31.82 | 0.45 | 1.43 | 31.75 | 31.95 | 31.73 | 832139 |
| 1719009600 | 31.37 | -0.18 | -0.57 | 31.34 | 31.45 | 31.25 | 512163 |
| 1718923200 | 31.55 | -0.26 | -0.82 | 31.51 | 31.61 | 31.42 | 582102 |
| 1718750400 | 31.81 | 0.16 | 0.51 | 31.68 | 31.89 | 31.6612 | 525937 |
| 1718664000 | 31.65 | -0.39 | -1.22 | 31.33 | 31.72 | 31.23 | 959727 |
| 1718404800 | 32.04 | 0.08 | 0.25 | 31.79 | 32.055 | 31.78 | 762107 |
| 1718318400 | 31.96 | -0.75 | -2.29 | 32.27 | 32.29 | 31.8603 | 669082 |
| 1718232000 | 32.71 | 0.4 | 1.24 | 32.75 | 32.909999 | 32.659999 | 660331 |
| 1718145600 | 32.31 | -0.44 | -1.34 | 32.6 | 32.6 | 32.259999 | 616613 |
| 1718059200 | 32.75 | 0.55 | 1.71 | 32.46 | 32.79 | 32.4 | 528075 |
| 1717800000 | 32.2 | -0.16 | -0.49 | 32.073 | 32.38 | 32.07 | 793046 |
| 1717713600 | 32.36 | -0.04 | -0.12 | 32.35 | 32.4152 | 32.28 | 641849 |
| 1717627200 | 32.4 | -0.31 | -0.95 | 32.45 | 32.45 | 32.03 | 907506 |
| 1717540800 | 32.71 | -0.89 | -2.65 | 32.95 | 33.034999 | 32.65 | 872169 |
| 1717454400 | 33.6 | -0.32 | -0.94 | 33.64 | 33.73 | 33.369999 | 839116 |
| 1717195200 | 33.92 | 0.61 | 1.83 | 33.66 | 33.96 | 33.5009 | 661250 |
| 1717108800 | 33.31 | 0.52 | 1.59 | 33.09 | 33.409999 | 33.06 | 2662952 |
| 1717022400 | 32.79 | -0.44 | -1.32 | 32.81 | 32.979999 | 32.695 | 1115502 |
| 1716936000 | 33.229999 | -0.01 | -0.03 | 33.259999 | 33.369999 | 33.189999 | 639303 |
| 1716590400 | 33.24 | 0.53 | 1.62 | 33.049999 | 33.25 | 32.92 | 494281 |
| 1716504000 | 32.71 | -0.37 | -1.12 | 33.15 | 33.15 | 32.65 | 685434 |
| 1716417600 | 33.08 | -0.3 | -0.90 | 33.159999 | 33.235 | 33.005 | 446727 |
| 1716331200 | 33.38 | -0.48 | -1.42 | 33.54 | 33.58 | 33.31 | 582313 |
| 1716244800 | 33.86 | 0.62 | 1.87 | 33.9 | 34.05 | 33.79 | 1118595 |
| 1715985600 | 33.24 | 0.42 | 1.28 | 33.299999 | 33.3172 | 33.09 | 616173 |
| 1715899200 | 32.82 | -1.02 | -3.01 | 33.229999 | 33.229999 | 32.82 | 1108791 |
| 1715812800 | 33.84 | 0.32 | 0.95 | 33.69 | 33.885 | 33.66 | 712464 |
| 1715726400 | 33.52 | -0.27 | -0.80 | 33.5 | 33.63 | 33.35 | 830898 |
| 1715640000 | 33.79 | 0.01 | 0.03 | 33.95 | 34.06 | 33.775 | 843518 |
| 1715380800 | 33.78 | -0.16 | -0.47 | 34.19 | 34.5456 | 33.65 | 1069665 |
| 1715294400 | 33.94 | 0.06 | 0.18 | 33.78 | 33.965 | 33.77 | 824032 |
| 1715208000 | 33.88 | -0.45 | -1.31 | 33.77 | 33.97 | 33.64 | 739948 |
| 1715121600 | 34.33 | -0.63 | -1.80 | 34.7 | 34.702 | 34.305 | 997152 |
| 1715035200 | 34.96 | 0.37 | 1.07 | 34.71 | 34.99 | 34.71 | 494980 |
| 1714776000 | 34.59 | 0.23 | 0.67 | 34.62 | 34.77 | 34.45 | 743846 |
| 1714689600 | 34.36 | 0.54 | 1.60 | 34.25 | 34.46 | 34.12 | 666699 |
| 1714603200 | 33.82 | -0.17 | -0.50 | 33.92 | 34.165 | 33.785 | 964244 |
| 1714516800 | 33.99 | -0.11 | -0.32 | 34.28 | 34.39 | 33.99 | 1693642 |
| 1714430400 | 34.1 | 0.25 | 0.74 | 33.99 | 34.11 | 33.95 | 1233384 |
| 1714171200 | 33.85 | 0.2 | 0.59 | 33.64 | 33.9 | 33.63 | 1287533 |
| 1714084800 | 33.65 | -0.76 | -2.21 | 33.34 | 33.73 | 33.31 | 1108248 |
| 1713998400 | 34.41 | -0.17 | -0.49 | 34.7 | 34.7 | 34.325 | 699312 |
| 1713912000 | 34.58 | 0.03 | 0.09 | 34.41 | 34.595 | 34.34 | 790765 |
| 1713825600 | 34.55 | 0.41 | 1.20 | 34.21 | 34.65 | 34.18 | 1001273 |
| 1713566400 | 34.14 | -0.31 | -0.90 | 34.11 | 34.25 | 33.955 | 1009340 |
| 1713480000 | 34.45 | -0.26 | -0.75 | 34.75 | 34.78 | 34.43 | 995135 |
| 1713393600 | 34.71 | -0.42 | -1.20 | 34.96 | 35.025 | 34.545 | 776848 |
| 1713307200 | 35.13 | -0.73 | -2.04 | 35.14 | 35.34 | 35.08 | 955433 |
| 1713220800 | 35.86 | -0.24 | -0.66 | 36.51 | 36.52 | 35.77 | 1007107 |
| 1712961600 | 36.1 | -0.55 | -1.50 | 36.41 | 36.485 | 36.065 | 1009707 |
| 1712875200 | 36.65 | 0.07 | 0.19 | 36.76 | 36.775 | 36.34 | 491116 |
| 1712788800 | 36.58 | -0.46 | -1.24 | 36.76 | 36.78 | 36.5 | 816073 |
| 1712702400 | 37.04 | 0.03 | 0.08 | 37.28 | 37.34 | 36.845 | 906547 |
| 1712616000 | 37.01 | 0.31 | 0.84 | 36.83 | 37.26 | 36.83 | 678168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
