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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 35.8798 | 0.94 | 2.68 | 36.3011 | 36.3011 | 32.7655 | 667 |
| 1721925000 | 34.9422 | 0.28 | 0.81 | 32.27 | 34.9422 | 31.75 | 2579 |
| 1721838600 | 34.66 | -4 | -10.35 | 35.0423 | 38.107 | 34.66 | 207 |
| 1721752200 | 38.6621 | 0.66 | 1.73 | 38.1031 | 38.9221 | 34.8856 | 2589 |
| 1721665800 | 38.0049 | 0.03 | 0.08 | 38.2512 | 38.2512 | 35.0078 | 1606 |
| 1721406600 | 37.9733 | 0 | 0.00 | 37.9733 | 37.9733 | 37.9733 | 0 |
| 1721320200 | 37.9733 | -0.59 | -1.52 | 38.027 | 38.027 | 34.6266 | 768 |
| 1721233800 | 38.5593 | 0.88 | 2.33 | 35.46 | 38.5593 | 34.8184 | 2121 |
| 1721147400 | 37.68 | 0.81 | 2.19 | 37.5246 | 37.68 | 33.996 | 2130 |
| 1721061000 | 36.8733 | 2.83 | 8.30 | 33.9531 | 37.0805 | 33.8144 | 3721 |
| 1720801800 | 34.0467 | 1.89 | 5.86 | 34.0467 | 34.0467 | 31.047 | 3114 |
| 1720715400 | 32.161299 | 0.58 | 1.85 | 31.6488 | 35.3527 | 31.6488 | 1702 |
| 1720629000 | 31.5772 | -2.49 | -7.32 | 31.7224 | 34.335 | 31.5 | 748 |
| 1720542600 | 34.0714 | 1.68 | 5.19 | 34.0023 | 34.1207 | 31.15 | 8969 |
| 1720456200 | 32.3906 | 2.05 | 6.77 | 32.086799 | 33.525599 | 29.6793 | 7177 |
| 1720197000 | 30.338 | -4.3 | -12.41 | 29.2215 | 32.8793 | 28.9788 | 470 |
| 1720110600 | 34.6354 | -1.89 | -5.17 | 32.8089 | 35.3461 | 31.6834 | 855 |
| 1720024200 | 36.5249 | 1.46 | 4.15 | 37.1541 | 37.1541 | 33.7269 | 350 |
| 1719937800 | 35.0693 | -3.43 | -8.91 | 37.9967 | 37.9967 | 35.0693 | 125 |
| 1719851400 | 38.5 | 2.84 | 7.96 | 38.4173 | 38.5 | 35.6 | 275 |
| 1719592200 | 35.6621 | 0.17 | 0.48 | 38.0778 | 38.0778 | 35.2995 | 125 |
| 1719505800 | 35.49 | 0.55 | 1.57 | 34.7325 | 37.3228 | 34.7325 | 137 |
| 1719419400 | 34.9429 | -2.17 | -5.85 | 35.0023 | 37.3394 | 34.8758 | 872 |
| 1719333000 | 37.1141 | 3.09 | 9.07 | 36.8908 | 37.1141 | 34.4394 | 2741 |
| 1719246600 | 34.0273 | -2.12 | -5.87 | 37.0437 | 37.2288 | 33.3204 | 1033 |
| 1718987400 | 36.1481 | -0.17 | -0.48 | 38.7218 | 38.7528 | 35.65 | 361 |
| 1718901000 | 36.321 | 0.21 | 0.58 | 36.4705 | 39.7158 | 36 | 780 |
| 1718814600 | 36.1129 | 1.41 | 4.07 | 39.3888 | 39.3888 | 36.092 | 2243 |
| 1718728200 | 34.7 | -1.77 | -4.86 | 35.416 | 38.0018 | 34.7 | 4790 |
| 1718641800 | 36.4737 | 0.21 | 0.59 | 36.6916 | 39.245 | 36.139 | 50 |
| 1718382600 | 36.2588 | 0.5 | 1.41 | 36.1677 | 38.8328 | 36.1677 | 225 |
| 1718296200 | 35.7551 | -3.13 | -8.05 | 38.5229 | 38.5229 | 35.5 | 1120 |
| 1718209800 | 38.8863 | 2.94 | 8.19 | 38.7994 | 38.8863 | 36.1264 | 2085 |
| 1718123400 | 35.9425 | -6.04 | -14.40 | 39.0482 | 39.0726 | 35.9425 | 740 |
| 1718037000 | 41.9874 | 0 | 0.00 | 41.9874 | 41.9874 | 41.9874 | 0 |
| 1717777800 | 41.9874 | 2.99 | 7.66 | 38.6244 | 42.1388 | 38.5983 | 2957 |
| 1717691400 | 39 | 0.48 | 1.25 | 42.4685 | 42.5061 | 39 | 125 |
| 1717605000 | 38.517 | -2.98 | -7.18 | 38.7861 | 42.109 | 38.517 | 753 |
| 1717518600 | 41.4944 | -0.91 | -2.14 | 41.6536 | 41.7229 | 38.03 | 1048 |
| 1717432200 | 42.4 | 4.13 | 10.79 | 42.2188 | 42.4 | 38.4 | 937 |
| 1717173000 | 38.2693 | -3.01 | -7.28 | 38.2449 | 42.3536 | 38.03 | 149 |
| 1717086600 | 41.2752 | 2.68 | 6.95 | 38.3016 | 41.2752 | 38 | 721 |
| 1717000200 | 38.593 | -4.04 | -9.48 | 42.5257 | 42.5257 | 38.4 | 707 |
| 1716913800 | 42.6345 | -0.47 | -1.08 | 39.1709 | 43 | 39.0305 | 2959 |
| 1716827400 | 43.1 | 2.26 | 5.52 | 43.0532 | 43.1138 | 39.6266 | 5952 |
| 1716568200 | 40.8442 | -1.38 | -3.26 | 37.5113 | 40.8442 | 37.2463 | 1360 |
| 1716481800 | 42.2193 | 4.1 | 10.75 | 38.5651 | 43.4 | 38.35 | 3106 |
| 1716395400 | 38.1215 | -3.45 | -8.31 | 41.5739 | 41.5739 | 37.4327 | 905 |
| 1716309000 | 41.5752 | 7.34 | 21.43 | 37.1464 | 42 | 37.0828 | 11507 |
| 1716222600 | 34.2366 | 0.31 | 0.92 | 33.9353 | 34.2366 | 31.2283 | 408 |
| 1715963400 | 33.9257 | 0.63 | 1.91 | 32.71 | 33.9257 | 30.1274 | 1426 |
| 1715877000 | 33.290799 | 3.11 | 10.31 | 33.290799 | 33.290799 | 29.8 | 2031 |
| 1715790600 | 30.1806 | -2.05 | -6.35 | 29.5751 | 32.027099 | 29.5 | 690 |
| 1715704200 | 32.228099 | 0 | 0.00 | 32.228099 | 32.228099 | 32.228099 | 0 |
| 1715617800 | 32.228099 | -1.39 | -4.14 | 32.228099 | 32.228099 | 29.9013 | 150 |
| 1715358600 | 33.6202 | 3.17 | 10.40 | 31.2293 | 33.6698 | 30.0876 | 740 |
| 1715272200 | 30.4525 | -0.31 | -0.99 | 30.9925 | 33.002899 | 30.4 | 800 |
| 1715185800 | 30.7584 | -0.95 | -3.00 | 33.2944 | 33.2944 | 30.6774 | 510 |
| 1715099400 | 31.7089 | -2.64 | -7.68 | 33.866 | 33.866 | 31.3336 | 778 |
| 1715013000 | 34.3474 | 2.99 | 9.55 | 32.5413 | 35.0761 | 31.3421 | 1145 |
| 1714753800 | 31.353 | 0.42 | 1.37 | 30.7221 | 33.6848 | 30.4999 | 125 |
| 1714667400 | 30.9288 | -0.11 | -0.36 | 31.9292 | 33.0935 | 29.4989 | 683 |
| 1714494600 | 31.04 | -3.95 | -11.28 | 34.976 | 34.976 | 30.57 | 263 |
| 1714408200 | 34.9861 | 0.41 | 1.20 | 35.0219 | 35.0219 | 32.549999 | 306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
