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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1721942940 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1721856540 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1721770140 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1721683740 | 29.62 | -0.09 | -0.31 | 29.55 | 29.71 | 29.04 | 2125813 |
| 1721424180 | 29.7125 | 0.95 | 3.31 | 28.66 | 29.81 | 28.65 | 3539181 |
| 1721337960 | 28.76 | -3.3 | -10.29 | 29.33 | 31.78 | 28.45 | 6087445 |
| 1721251320 | 32.06 | -0.55 | -1.69 | 32.36 | 32.93 | 31.66 | 1795707 |
| 1721164920 | 32.61 | 0.64 | 2.00 | 31.93 | 32.82 | 31.66 | 2383902 |
| 1721078940 | 31.97 | 2.75 | 9.41 | 31.37 | 32.28 | 29.99 | 4452377 |
| 1720819200 | 29.22 | 0.11 | 0.36 | 28.9 | 29.49 | 28.89 | 2200686 |
| 1720733280 | 29.114 | 0.09 | 0.32 | 29.72 | 29.86 | 29 | 1731621 |
| 1720646880 | 29.02 | 0.37 | 1.29 | 29 | 29.38 | 28.85 | 2363048 |
| 1720560540 | 28.65 | 0.73 | 2.61 | 28.51 | 28.98 | 28.1 | 2350866 |
| 1720473600 | 27.92 | 0.08 | 0.27 | 28.34 | 28.39 | 27.05 | 3893794 |
| 1720214640 | 27.845 | -3.03 | -9.80 | 27.93 | 30.8 | 27.35 | 5414627 |
| 1720041000 | 30.87 | -0.93 | -2.92 | 30.95 | 31.8 | 30.65 | 1653279 |
| 1719955740 | 31.8 | -0.51 | -1.58 | 32.22 | 32.29 | 31.6 | 1891169 |
| 1719868980 | 32.31 | 0.91 | 2.90 | 32.439999 | 32.77 | 32.18 | 2159771 |
| 1719610020 | 31.4 | -0.75 | -2.33 | 32.24 | 32.409999 | 31.36 | 1651413 |
| 1719523200 | 32.15 | 0.42 | 1.32 | 31.83 | 32.35 | 31.73 | 1234552 |
| 1719437040 | 31.73 | -0.04 | -0.13 | 31.43 | 31.91 | 30.9 | 997513 |
| 1719350880 | 31.77 | 1.17 | 3.82 | 31.13 | 31.85 | 30.6 | 2916458 |
| 1719264540 | 30.6 | -2.27 | -6.90 | 30.97 | 31.8 | 30.15 | 3408875 |
| 1719005220 | 32.866999 | 0.09 | 0.27 | 32.25 | 32.88 | 32.13 | 1681964 |
| 1718918640 | 32.78 | 1.07 | 3.37 | 32.869999 | 33.28 | 32 | 2380498 |
| 1718746140 | 31.71 | -1.32 | -4.00 | 31.41 | 32.81 | 31.29 | 2851042 |
| 1718659680 | 33.03 | 1.87 | 6.01 | 32.32 | 33.189999 | 31.315 | 3301426 |
| 1718400300 | 31.158 | -0.94 | -2.93 | 32.34 | 32.47 | 30.78 | 3825246 |
| 1718314140 | 32.1 | -0.65 | -1.98 | 32.52 | 32.82 | 31.7 | 4505539 |
| 1718227380 | 32.75 | 0.45 | 1.39 | 33.35 | 33.95 | 32.255 | 2616551 |
| 1718141340 | 32.299999 | -1.85 | -5.42 | 32.86 | 34.12 | 31.93 | 4134056 |
| 1718054880 | 34.15 | -0.19 | -0.55 | 34.24 | 34.53 | 34.05 | 2099455 |
| 1717795800 | 34.34 | -0.89 | -2.53 | 35.33 | 35.55 | 33.2 | 2523611 |
| 1717709400 | 35.23 | -0.78 | -2.17 | 35.76 | 36.03 | 35.135 | 1698273 |
| 1717622460 | 36.01 | 0.68 | 1.94 | 35.36 | 36.03 | 35.17 | 3191128 |
| 1717536360 | 35.325 | 0.29 | 0.84 | 35.06 | 35.59 | 34.98 | 1868728 |
| 1717450140 | 35.032 | -0.21 | -0.59 | 35.71 | 36.01 | 30.430119 | 2854849 |
| 1717190940 | 35.24 | 0.21 | 0.60 | 35.6 | 35.68 | 30.056269 | 2056635 |
| 1717104540 | 35.03 | 0.08 | 0.23 | 35.08 | 35.71 | 34.85 | 4300366 |
| 1717018020 | 34.95 | -0.73 | -2.03 | 35.3 | 35.53 | 34.87 | 2376582 |
| 1716931740 | 35.675 | 0.7 | 2.02 | 35.98 | 36.28 | 34.96 | 4921200 |
| 1716585840 | 34.97 | 1.17 | 3.46 | 34.5 | 34.98 | 33.85 | 13824184 |
| 1716499740 | 33.8 | 1.02 | 3.12 | 33.53 | 34.5 | 32.549999 | 7871696 |
| 1716412800 | 32.778 | 0.02 | 0.05 | 32.15 | 33.63 | 32.009999 | 5889042 |
| 1716326940 | 32.759999 | 4.05 | 14.11 | 31.25 | 33.85 | 28.57 | 20984110 |
| 1716240180 | 28.71 | 5.51 | 23.75 | 23.18 | 29.61 | 23 | 6831691 |
| 1715981340 | 23.2 | 1.4 | 6.41 | 22.6 | 23.38 | 22.5 | 3969140 |
| 1715894940 | 21.802 | -0.34 | -1.53 | 21.91 | 22.23 | 21.51 | 2007539 |
| 1715808000 | 22.14 | 1.24 | 5.93 | 21.41 | 22.206 | 21.27 | 2214901 |
| 1715722140 | 20.9 | -0.41 | -1.94 | 21.03 | 21.35 | 20.75 | 1559134 |
| 1715635200 | 21.3125 | 0.51 | 2.46 | 21.12 | 21.376 | 20.855 | 1258970 |
| 1715376000 | 20.8 | -0.77 | -3.55 | 21.57 | 21.69 | 20.75 | 1534107 |
| 1715289720 | 21.565 | 0.17 | 0.77 | 21.28 | 21.64 | 21.04 | 1616424 |
| 1715203200 | 21.4 | -0.81 | -3.65 | 21.88 | 22 | 21.34 | 1636673 |
| 1715117340 | 22.21 | -0.09 | -0.40 | 22.4 | 22.78 | 22.12 | 1314978 |
| 1715030940 | 22.3 | -0.21 | -0.93 | 22.9 | 23.1 | 22.26 | 1718691 |
| 1714771740 | 22.51 | 0.86 | 3.97 | 22.01 | 22.65 | 21.65 | 1745163 |
| 1714685340 | 21.65 | 0.94 | 4.54 | 21.25 | 21.75 | 20.9 | 1414714 |
| 1714598400 | 20.71 | 0.08 | 0.39 | 20.47 | 21.715 | 19.83 | 3573821 |
| 1714512600 | 20.63 | -2.16 | -9.48 | 21.62 | 22.7 | 20.55 | 3414975 |
| 1714425720 | 22.79 | 0.32 | 1.42 | 22.59 | 22.92 | 22 | 1967704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
