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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 39.12 | -0.07 | -0.18 | 39.07 | 39.45 | 39.02 | 25043 |
| 1721336400 | 39.19 | -0.37 | -0.94 | 39.64 | 39.87 | 38.5 | 76625 |
| 1721250000 | 39.56 | -0.15 | -0.38 | 39.46 | 39.64 | 39.32 | 44974 |
| 1721163600 | 39.71 | 0.12 | 0.30 | 39.71 | 39.73 | 39.27 | 56270 |
| 1721077440 | 39.59 | 0.2 | 0.51 | 39.54 | 39.99 | 39.43 | 83169 |
| 1720818000 | 39.39 | -0.18 | -0.45 | 39.75 | 39.75 | 39.13 | 123049 |
| 1720731600 | 39.57 | -1.76 | -4.26 | 41.77 | 41.77 | 39.53 | 285190 |
| 1720645200 | 41.33 | -0.08 | -0.19 | 41.49 | 41.55 | 41.12 | 121236 |
| 1720558980 | 41.41 | 0.28 | 0.68 | 41.25 | 41.86 | 41.25 | 43059 |
| 1720472400 | 41.13 | -0.23 | -0.56 | 41.42 | 41.42 | 40.99 | 43210 |
| 1720213200 | 41.36 | 0.73 | 1.80 | 40.39 | 41.39 | 40.15 | 70088 |
| 1720126800 | 40.63 | -0.33 | -0.81 | 40.8 | 40.8 | 40.02 | 12498 |
| 1720040400 | 40.96 | 0.78 | 1.94 | 40 | 40.96 | 39.97 | 38249 |
| 1719954000 | 40.18 | 0.45 | 1.13 | 39.34 | 40.18 | 39.34 | 49458 |
| 1719608580 | 39.73 | 0.02 | 0.05 | 39.68 | 40 | 39.6 | 38668 |
| 1719522000 | 39.71 | -0.33 | -0.82 | 40.15 | 40.15 | 39.65 | 57978 |
| 1719435600 | 40.04 | 0.06 | 0.15 | 39.84 | 40.12 | 39.73 | 47714 |
| 1719349260 | 39.98 | 0.37 | 0.93 | 39.54 | 39.98 | 39.45 | 72176 |
| 1719262800 | 39.61 | -0.01 | -0.03 | 39.81 | 39.81 | 39.29 | 51086 |
| 1719003600 | 39.62 | -0.71 | -1.76 | 40.38 | 40.46 | 39.62 | 77664 |
| 1718917200 | 40.33 | -0.58 | -1.42 | 40.7 | 40.81 | 40.25 | 234639 |
| 1718830800 | 40.91 | 0.17 | 0.42 | 41.82 | 41.82 | 40.02 | 36224 |
| 1718744400 | 40.74 | 0.19 | 0.47 | 40.59 | 40.85 | 40.55 | 174215 |
| 1718658000 | 40.55 | 0.54 | 1.35 | 39.79 | 40.62 | 39.79 | 94436 |
| 1718398920 | 40.01 | 0.44 | 1.11 | 39.3 | 40.01 | 39.3 | 102855 |
| 1718312400 | 39.57 | -0.05 | -0.13 | 39.7 | 39.7 | 39.15 | 63654 |
| 1718226000 | 39.62 | -0.07 | -0.18 | 39.63 | 39.95 | 39.46 | 77251 |
| 1718139600 | 39.69 | 0 | 0.00 | 39.74 | 39.74 | 39.31 | 47142 |
| 1718053380 | 39.69 | 0.11 | 0.28 | 39.62 | 39.69 | 39.39 | 132740 |
| 1717794000 | 39.58 | 0.14 | 0.35 | 39.65 | 39.73 | 39.37 | 54306 |
| 1717707660 | 39.44 | 0.45 | 1.15 | 39.07 | 39.66 | 39.07 | 90652 |
| 1717621200 | 38.99 | 0.31 | 0.80 | 38.8 | 38.99 | 38.44 | 82358 |
| 1717534800 | 38.68 | 0.59 | 1.55 | 38.14 | 38.69 | 38.04 | 80414 |
| 1717448400 | 38.09 | 0.22 | 0.58 | 37.68 | 38.68 | 37.68 | 155402 |
| 1717189200 | 37.87 | -0.26 | -0.68 | 37.9 | 37.92 | 36.87 | 113850 |
| 1717102800 | 38.13 | 0.39 | 1.03 | 37.86 | 38.28 | 37.86 | 65438 |
| 1717016400 | 37.74 | -0.27 | -0.71 | 37.92 | 37.98 | 37.7 | 60312 |
| 1716930000 | 38.01 | -0.47 | -1.22 | 37.95 | 38.1 | 37.62 | 86829 |
| 1716843600 | 38.48 | 0.63 | 1.66 | 37 | 38.58 | 37 | 23553 |
| 1716584400 | 37.85 | 0.64 | 1.72 | 37.3 | 38.15 | 37.3 | 69773 |
| 1716498000 | 37.21 | -0.34 | -0.91 | 37.45 | 37.72 | 37.21 | 67566 |
| 1716411600 | 37.55 | 0.09 | 0.24 | 37.38 | 37.68 | 37.3 | 63066 |
| 1716325200 | 37.46 | 0.24 | 0.64 | 37.22 | 37.47 | 37.07 | 47906 |
| 1715979600 | 37.22 | 0.09 | 0.24 | 37.12 | 37.26 | 36.97 | 37140 |
| 1715893200 | 37.13 | 0.33 | 0.90 | 37 | 37.61 | 36.85 | 65298 |
| 1715806800 | 36.8 | 0.39 | 1.07 | 36.42 | 36.88 | 36.41 | 59263 |
| 1715720400 | 36.41 | 0.22 | 0.61 | 36.12 | 36.47 | 36.07 | 260443 |
| 1715634000 | 36.19 | -0.61 | -1.66 | 36.96 | 36.96 | 36.18 | 75444 |
| 1715374800 | 36.8 | 0.41 | 1.13 | 36.35 | 36.8 | 36.35 | 49206 |
| 1715288400 | 36.39 | 0.7 | 1.96 | 35.8 | 36.44 | 35.71 | 48491 |
| 1715202000 | 35.69 | -0.38 | -1.05 | 36.16 | 36.16 | 35.67 | 49989 |
| 1715115600 | 36.07 | 0.72 | 2.04 | 35.55 | 36.07 | 35.4 | 46684 |
| 1715029200 | 35.35 | 0.57 | 1.64 | 35 | 35.35 | 34.94 | 114298 |
| 1714770000 | 34.78 | 0.55 | 1.61 | 34.43 | 34.94 | 34.33 | 100347 |
| 1714683600 | 34.23 | 0.46 | 1.36 | 33.79 | 34.33 | 33.73 | 42832 |
| 1714597200 | 33.77 | -0.06 | -0.18 | 33.72 | 34.08 | 33.47 | 41586 |
| 1714510800 | 33.83 | -0.13 | -0.38 | 34 | 34 | 33.58 | 25356 |
| 1714424400 | 33.96 | -0.17 | -0.50 | 34.23 | 34.23 | 33.68 | 37229 |
| 1714165200 | 34.13 | 0.37 | 1.10 | 33.56 | 34.17 | 33.53 | 52960 |
| 1714078800 | 33.76 | -0.08 | -0.24 | 34.07 | 34.07 | 33.43 | 47393 |
| 1713992400 | 33.84 | 0.09 | 0.27 | 33.68 | 33.92 | 33.54 | 34065 |
| 1713906000 | 33.75 | 0.32 | 0.96 | 33.74 | 33.86 | 33.5 | 52011 |
| 1713819600 | 33.43 | 0.24 | 0.72 | 33.31 | 33.59 | 33.04 | 49460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
