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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 31.84 | -2.61 | -7.58 | 33.34 | 34 | 31.67 | 762 |
| 1740418200 | 34.45 | -2.17 | -5.91 | 35.42 | 35.43 | 33.104999 | 13258 |
| 1740159000 | 36.615 | -0.48 | -1.29 | 37.57 | 38 | 36.265 | 8277 |
| 1740072600 | 37.095 | -0.9 | -2.37 | 37.96 | 38.405 | 36.735 | 5024 |
| 1739986200 | 37.995 | 0.2 | 0.54 | 37.89 | 38.065 | 37.47 | 2512 |
| 1739899800 | 37.79 | -0.24 | -0.63 | 37.79 | 37.79 | 37.79 | 0 |
| 1739813400 | 38.03 | 0.26 | 0.68 | 38 | 38.075 | 37.59 | 28 |
| 1739554200 | 37.775 | 0.91 | 2.45 | 37.84 | 38.255 | 37.245 | 2253 |
| 1739467800 | 36.87 | 1.71 | 4.86 | 35.75 | 37.4 | 35.285 | 2478 |
| 1739381400 | 35.16 | -1.14 | -3.13 | 34.77 | 36.2 | 33.82 | 70 |
| 1739295000 | 36.295 | 0.02 | 0.04 | 36.295 | 36.295 | 36.295 | 0 |
| 1739208600 | 36.28 | 0.72 | 2.02 | 36.28 | 36.28 | 36.28 | 0 |
| 1738949400 | 35.56 | -1.25 | -3.40 | 35.56 | 35.56 | 35.56 | 0 |
| 1738863000 | 36.81 | 1.33 | 3.73 | 36.81 | 36.81 | 36.81 | 0 |
| 1738776600 | 35.485 | -0.29 | -0.80 | 34.88 | 35.995 | 33.545 | 301 |
| 1738690200 | 35.77 | 1.18 | 3.41 | 34.7 | 36.28 | 33.555 | 300 |
| 1738603800 | 34.59 | -3.41 | -8.97 | 33.03 | 35.39 | 32.335 | 4 |
| 1738344600 | 38 | 1.82 | 5.02 | 38 | 38 | 38 | 0 |
| 1738258200 | 36.185 | 0.09 | 0.25 | 36.185 | 36.185 | 36.185 | 0 |
| 1738171800 | 36.095 | 0.14 | 0.40 | 36.095 | 36.095 | 36.095 | 0 |
| 1738085400 | 35.95 | 1.59 | 4.63 | 35.95 | 35.95 | 35.95 | 0 |
| 1737999000 | 34.36 | -4.25 | -11.00 | 33.45 | 35.785 | 32.96 | 213 |
| 1737739800 | 38.605 | 0.68 | 1.81 | 38.31 | 39.115 | 37.89 | 800 |
| 1737653400 | 37.92 | 0.02 | 0.07 | 37.17 | 38.425 | 36.525 | 1050 |
| 1737567000 | 37.895 | 1.88 | 5.22 | 37.23 | 38.38 | 36.805 | 401 |
| 1737480600 | 36.015 | 0.17 | 0.49 | 36.015 | 36.015 | 36.015 | 0 |
| 1737394200 | 35.84 | 0.4 | 1.13 | 35.14 | 36.865 | 34.275 | 2100 |
| 1737135000 | 35.44 | 1.46 | 4.30 | 33.85 | 36.01 | 33.195 | 812 |
| 1737048600 | 33.98 | 0.58 | 1.74 | 34.37 | 34.9 | 32.939999 | 2 |
| 1736962200 | 33.4 | 2.76 | 8.99 | 31.13 | 34.42 | 30.525 | 351 |
| 1736875800 | 30.645 | 0.99 | 3.34 | 30.98 | 32.455 | 30.03 | 1000 |
| 1736789400 | 29.655 | -0.79 | -2.58 | 29.22 | 30.71 | 28.655 | 1010 |
| 1736530200 | 30.44 | -2.5 | -7.58 | 31.88 | 32.68 | 29.795 | 1304 |
| 1736443800 | 32.935 | 0 | 0.00 | 32.935 | 32.935 | 32.935 | 0 |
| 1736357400 | 32.935 | -1.42 | -4.13 | 34.6 | 34.6 | 31.845 | 2 |
| 1736271000 | 34.355 | -1.97 | -5.41 | 35.08 | 36.21 | 33.064999 | 301 |
| 1736184600 | 36.32 | 2.78 | 8.29 | 35.27 | 36.805 | 34.43 | 12 |
| 1735925400 | 33.54 | 0.34 | 1.02 | 33.54 | 33.54 | 33.54 | 0 |
| 1735839000 | 33.2 | -0.14 | -0.40 | 33.2 | 33.2 | 33.2 | 0 |
| 1735666200 | 33.335 | 0 | 0.00 | 33.335 | 33.335 | 33.335 | 0 |
| 1735579800 | 33.335 | -2 | -5.65 | 33.8 | 34.33 | 31.81 | 300 |
| 1735320600 | 35.33 | -0.52 | -1.45 | 35.33 | 35.33 | 35.33 | 0 |
| 1735061400 | 35.85 | 1.11 | 3.20 | 35.69 | 36.435 | 35.13 | 1300 |
| 1734975000 | 34.74 | -0.39 | -1.10 | 34.74 | 34.74 | 34.74 | 0 |
| 1734715800 | 35.125 | 0.91 | 2.66 | 35.125 | 35.125 | 35.125 | 0 |
| 1734629400 | 34.215 | -5.16 | -13.09 | 34.215 | 34.215 | 34.215 | 0 |
| 1734543000 | 39.37 | 0.29 | 0.74 | 39.37 | 39.37 | 39.37 | 0 |
| 1734456600 | 39.08 | -0.62 | -1.56 | 39.47 | 40.03 | 38.16 | 30 |
| 1734370200 | 39.7 | 0.82 | 2.10 | 39.13 | 40.29 | 38.5 | 5 |
| 1734111000 | 38.885 | -1.05 | -2.63 | 38.885 | 38.885 | 38.885 | 0 |
| 1734024600 | 39.935 | -0.31 | -0.77 | 39.935 | 39.935 | 39.935 | 0 |
| 1733938200 | 40.245 | 0.86 | 2.20 | 40.245 | 40.245 | 40.245 | 0 |
| 1733851800 | 39.38 | -0.26 | -0.66 | 39.38 | 39.38 | 39.38 | 0 |
| 1733765400 | 39.64 | -0.92 | -2.26 | 39.64 | 39.64 | 39.64 | 0 |
| 1733506200 | 40.555 | 0.15 | 0.36 | 40.555 | 40.555 | 40.555 | 0 |
| 1733419800 | 40.41 | 0.38 | 0.94 | 40.32 | 40.915 | 39.665 | 65 |
| 1733333400 | 40.035 | 0.89 | 2.27 | 40.035 | 40.035 | 40.035 | 0 |
| 1733247000 | 39.145 | -0.13 | -0.32 | 39.1 | 39.72 | 38.305 | 100 |
| 1733160600 | 39.27 | 0.41 | 1.04 | 39.27 | 39.27 | 39.27 | 0 |
| 1732901400 | 38.865 | 0.56 | 1.46 | 39.25 | 39.4 | 37.475 | 522 |
| 1732815000 | 38.305 | 0.59 | 1.56 | 38.305 | 38.305 | 38.305 | 0 |
| 1732728600 | 37.715 | -0.46 | -1.20 | 38.49 | 39.025 | 37.16 | 225 |
| 1732642200 | 38.175 | 0.54 | 1.45 | 38.175 | 38.175 | 38.175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
