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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 34.65 | -0.61 | -1.73 | 34.83 | 34.83 | 34.65 | 100079 |
| 1741298400 | 35.26 | -3.34 | -8.65 | 37.93 | 37.93 | 35.26 | 118698 |
| 1741212060 | 38.6 | 0.73 | 1.93 | 37.81 | 38.6 | 37.81 | 101762 |
| 1741125660 | 37.87 | 0.03 | 0.08 | 37.74 | 37.87 | 37.74 | 38500 |
| 1741039200 | 37.84 | -0.36 | -0.94 | 38.34 | 38.34 | 37.84 | 11166 |
| 1740780000 | 38.2 | 0.68 | 1.81 | 37.76 | 38.2 | 37.3 | 20316 |
| 1740693600 | 37.52 | -0.97 | -2.52 | 38.66 | 38.85 | 37.46 | 27058 |
| 1740607200 | 38.49 | 0.4 | 1.05 | 38.1 | 38.95 | 38.1 | 31615 |
| 1740520800 | 38.09 | -0.42 | -1.09 | 38.41 | 38.59 | 37.22 | 68307 |
| 1740434400 | 38.51 | -0.52 | -1.33 | 39.22 | 39.52 | 38.36 | 60506 |
| 1740175200 | 39.03 | -0.86 | -2.16 | 39.94 | 40.2 | 38.97 | 26877 |
| 1740088800 | 39.89 | -0.77 | -1.89 | 40.68 | 40.68 | 39.62 | 38562 |
| 1740002400 | 40.66 | 0.37 | 0.92 | 40.37 | 40.69 | 39.98 | 27028 |
| 1739916000 | 40.29 | -0.99 | -2.40 | 41.48 | 41.48 | 39.89 | 49837 |
| 1739570400 | 41.28 | 0.62 | 1.52 | 40.62 | 41.47 | 40.6 | 29844 |
| 1739484000 | 40.66 | 0.65 | 1.62 | 40.09 | 40.75 | 40.05 | 39328 |
| 1739397600 | 40.01 | 0.68 | 1.73 | 39.14 | 40.01 | 38.9 | 15437 |
| 1739311200 | 39.33 | -0.76 | -1.90 | 39.91 | 39.91 | 39.09 | 29913 |
| 1739224800 | 40.09 | 0.53 | 1.34 | 39.81 | 40.26 | 39.65 | 37924 |
| 1738965600 | 39.56 | -0.04 | -0.10 | 39.71 | 40.08 | 39.42 | 46359 |
| 1738879200 | 39.6 | 0.16 | 0.41 | 39.36 | 39.6 | 39.12 | 49051 |
| 1738792800 | 39.44 | 0.62 | 1.60 | 38.49 | 39.44 | 38.49 | 36792 |
| 1738706400 | 38.82 | 0.77 | 2.02 | 38.3 | 39.27 | 38.2 | 126838 |
| 1738620000 | 38.05 | -0.08 | -0.21 | 37.86 | 38.53 | 37.62 | 72644 |
| 1738360800 | 38.13 | 0.09 | 0.24 | 38.21 | 38.61 | 38.01 | 22943 |
| 1738274400 | 38.04 | -0.1 | -0.26 | 38.31 | 38.75 | 37.89 | 38217 |
| 1738188000 | 38.14 | 0.2 | 0.53 | 38.25 | 38.5 | 37.83 | 28047 |
| 1738101600 | 37.94 | 0.04 | 0.11 | 37.75 | 38.15 | 37.45 | 28016 |
| 1738015200 | 37.9 | -0.25 | -0.66 | 37.8 | 38.31 | 37.49 | 57514 |
| 1737756000 | 38.15 | -0.25 | -0.65 | 38.49 | 38.49 | 37.79 | 40540 |
| 1737669600 | 38.4 | 1.19 | 3.20 | 37.25 | 38.42 | 37.25 | 99366 |
| 1737583200 | 37.21 | 3.16 | 9.28 | 38.87 | 38.87 | 37.12 | 311660 |
| 1737496800 | 34.05 | -0.4 | -1.16 | 33.75 | 34.12 | 33.439999 | 188747 |
| 1737410400 | 34.45 | 0.94 | 2.81 | 34 | 34.49 | 33.95 | 31111 |
| 1737151200 | 33.509999 | 0.59 | 1.79 | 33.5 | 33.79 | 33.33 | 38226 |
| 1737064800 | 32.92 | -0.21 | -0.63 | 33.68 | 33.92 | 32.909999 | 34364 |
| 1736978400 | 33.13 | 0.77 | 2.38 | 32.74 | 33.21 | 32.5 | 41338 |
| 1736892000 | 32.36 | -0.43 | -1.31 | 33.049999 | 33.049999 | 32.229999 | 14338 |
| 1736805600 | 32.79 | 0.04 | 0.12 | 32.38 | 33.03 | 32.38 | 37927 |
| 1736546400 | 32.75 | -1.32 | -3.87 | 33.88 | 33.88 | 32.61 | 64970 |
| 1736460000 | 34.07 | -0.13 | -0.38 | 34 | 34.17 | 33.88 | 4168 |
| 1736373600 | 34.2 | -0.12 | -0.35 | 34.43 | 34.53 | 34.17 | 11563 |
| 1736287200 | 34.32 | -0.16 | -0.46 | 34.41 | 34.71 | 33.97 | 25823 |
| 1736200800 | 34.48 | -0.05 | -0.14 | 34.6 | 34.77 | 34.1 | 54873 |
| 1735941600 | 34.53 | -0.17 | -0.49 | 34.83 | 35.11 | 34.46 | 25633 |
| 1735855200 | 34.7 | -0.16 | -0.46 | 34.9 | 35.12 | 34.36 | 43552 |
| 1735682400 | 34.86 | -0.4 | -1.13 | 35.32 | 35.32 | 34.81 | 18805 |
| 1735596000 | 35.26 | -0.26 | -0.73 | 35.11 | 35.48 | 34.84 | 92049 |
| 1735336800 | 35.52 | -0.93 | -2.55 | 35.92 | 35.92 | 35 | 22075 |
| 1735066800 | 36.45 | 0.8 | 2.24 | 35.89 | 36.59 | 35.69 | 19978 |
| 1734991200 | 35.65 | 0.11 | 0.31 | 35.84 | 35.84 | 35.15 | 45861 |
| 1734732000 | 35.54 | 0.26 | 0.74 | 34.85 | 35.94 | 34.85 | 15234 |
| 1734645600 | 35.28 | 0.44 | 1.26 | 35.45 | 35.62 | 35.25 | 85325 |
| 1734559200 | 34.84 | -1.16 | -3.22 | 35.85 | 36 | 34.71 | 28023 |
| 1734472800 | 36 | -0.06 | -0.17 | 36.06 | 36.31 | 35.86 | 21545 |
| 1734386400 | 36.06 | 0.08 | 0.22 | 36.01 | 36.3 | 36.01 | 31963 |
| 1734127200 | 35.98 | -0.28 | -0.77 | 35.97 | 36.15 | 35.6 | 14056 |
| 1734040800 | 36.26 | -0.41 | -1.12 | 36.57 | 36.57 | 36.11 | 10585 |
| 1733954400 | 36.67 | 0.89 | 2.49 | 36.05 | 36.85 | 36.05 | 29772 |
| 1733868000 | 35.78 | 0.01 | 0.03 | 35.9 | 36.08 | 35.63 | 17035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
