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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 33.47 | -1.17 | -3.38 | 34.29 | 34.29 | 33.33 | 7595 |
| 1739918400 | 34.64 | -0.03 | -0.09 | 34.65 | 34.65 | 34.25 | 5359 |
| 1739572800 | 34.67 | -1.24 | -3.45 | 35.78 | 35.78 | 34.57 | 8148 |
| 1739486400 | 35.91 | -0.35 | -0.97 | 36 | 36 | 35.5 | 2374 |
| 1739400000 | 36.26 | 0.31 | 0.86 | 35.52 | 36.45 | 35.52 | 2234 |
| 1739313600 | 35.95 | -0.68 | -1.86 | 36.3 | 36.3 | 35.92 | 4742 |
| 1739227200 | 36.63 | 0.08 | 0.22 | 36.69 | 37.1 | 36.63 | 2193 |
| 1738968000 | 36.55 | 0.77 | 2.15 | 36.33 | 36.88 | 36.25 | 2137 |
| 1738881600 | 35.78 | -0.73 | -2.00 | 35.95 | 35.95 | 35.69 | 4240 |
| 1738795200 | 36.51 | 0.28 | 0.77 | 35.96 | 36.51 | 35.96 | 2759 |
| 1738708800 | 36.23 | 0.17 | 0.47 | 36.08 | 36.23 | 35.71 | 4299 |
| 1738622400 | 36.06 | -0.47 | -1.29 | 35.08 | 36.3 | 35.08 | 7726 |
| 1738363200 | 36.53 | -0.17 | -0.46 | 36.91 | 37 | 36.29 | 6558 |
| 1738276800 | 36.7 | 0.39 | 1.07 | 36.51 | 36.81 | 36.51 | 1842 |
| 1738190400 | 36.31 | 1.13 | 3.21 | 35.38 | 36.35 | 35.38 | 7258 |
| 1738104000 | 35.18 | -0.14 | -0.40 | 35.32 | 35.32 | 34.67 | 13364 |
| 1738017600 | 35.32 | -3.5 | -9.02 | 37.13 | 37.13 | 35.3 | 16410 |
| 1737758400 | 38.82 | -0.56 | -1.42 | 39.57 | 39.6 | 38.73 | 9490 |
| 1737672000 | 39.38 | 0.42 | 1.08 | 39.17 | 39.5 | 39.08 | 5823 |
| 1737585600 | 38.96 | 1.32 | 3.51 | 38.32 | 39.52 | 37.98 | 11088 |
| 1737499200 | 37.64 | 0.97 | 2.65 | 37.21 | 37.64 | 37.21 | 8276 |
| 1737412800 | 36.67 | -0.35 | -0.95 | 37.25 | 37.25 | 36.5 | 7488 |
| 1737153600 | 37.02 | 0.68 | 1.87 | 36.43 | 37.21 | 36.43 | 1891 |
| 1737067200 | 36.34 | 0.08 | 0.22 | 36.26 | 36.34 | 36.2 | 802 |
| 1736980800 | 36.26 | 0.52 | 1.45 | 36.08 | 36.4 | 36.08 | 1818 |
| 1736894400 | 35.74 | 0.28 | 0.79 | 35.95 | 35.95 | 35.74 | 2066 |
| 1736808000 | 35.46 | -0.39 | -1.09 | 35.21 | 35.9 | 35.21 | 13795 |
| 1736548800 | 35.85 | -0.21 | -0.58 | 36.35 | 36.35 | 35.79 | 7024 |
| 1736462400 | 36.06 | -0.29 | -0.80 | 36.27 | 36.27 | 35.94 | 3186 |
| 1736376000 | 36.35 | -0.66 | -1.78 | 36.42 | 36.42 | 35.7 | 4466 |
| 1736289600 | 37.01 | -1.37 | -3.57 | 38.65 | 38.65 | 36.96 | 3904 |
| 1736203200 | 38.38 | 0.2 | 0.52 | 38.72 | 39.22 | 38.38 | 5446 |
| 1735944000 | 38.18 | 1.3 | 3.52 | 37.5 | 38.18 | 37.5 | 1464 |
| 1735857600 | 36.88 | 1.34 | 3.77 | 35.64 | 37.07 | 35.64 | 6768 |
| 1735684800 | 35.54 | 0.09 | 0.25 | 35.5 | 35.54 | 35.48 | 1128 |
| 1735598400 | 35.45 | -0.73 | -2.02 | 35.99 | 35.99 | 35.45 | 7944 |
| 1735339200 | 36.18 | 0.07 | 0.19 | 35.51 | 36.2 | 35.51 | 3540 |
| 1735069200 | 36.11 | -0.17 | -0.47 | 36.45 | 36.45 | 35.96 | 7303 |
| 1734993600 | 36.28 | 0.06 | 0.17 | 36.01 | 36.4 | 36.01 | 3537 |
| 1734734400 | 36.22 | -0.17 | -0.47 | 36.13 | 36.5 | 36 | 5619 |
| 1734648000 | 36.39 | -0.08 | -0.22 | 36.33 | 36.5 | 36.16 | 3640 |
| 1734561600 | 36.47 | -0.57 | -1.54 | 37.08 | 37.26 | 36.47 | 3820 |
| 1734475200 | 37.04 | -0.27 | -0.72 | 36.75 | 37.2 | 36.75 | 3467 |
| 1734388800 | 37.31 | -0.72 | -1.89 | 37.61 | 37.61 | 37.12 | 6084 |
| 1734129600 | 38.03 | -0.63 | -1.63 | 38.67 | 38.67 | 38 | 3948 |
| 1734043200 | 38.66 | -0.43 | -1.10 | 38.9 | 38.9 | 38.66 | 1524 |
| 1733956800 | 39.09 | 0.22 | 0.57 | 39.11 | 39.11 | 38.7 | 5606 |
| 1733870400 | 38.87 | -0.55 | -1.40 | 39.2 | 39.2 | 38.83 | 4244 |
| 1733784000 | 39.42 | -1.35 | -3.31 | 40.09 | 40.11 | 39.42 | 2576 |
| 1733524800 | 40.77 | 0.49 | 1.22 | 40.52 | 40.8 | 40.52 | 2748 |
| 1733438400 | 40.28 | 0.14 | 0.35 | 39.97 | 40.29 | 39.81 | 2796 |
| 1733352000 | 40.14 | 0.14 | 0.35 | 39.85 | 40.14 | 39.85 | 932 |
| 1733265600 | 40 | 0.08 | 0.20 | 39.8 | 40 | 39.5 | 15542 |
| 1733179200 | 39.92 | -0.72 | -1.77 | 40.58 | 40.58 | 39.79 | 2211 |
| 1732920000 | 40.64 | 0.76 | 1.91 | 40 | 41.1 | 40 | 6928 |
| 1732833600 | 39.88 | 0.11 | 0.28 | 39.76 | 39.88 | 39.76 | 734 |
| 1732747200 | 39.77 | -0.22 | -0.55 | 39.77 | 40 | 39.77 | 4661 |
| 1732660800 | 39.99 | -0.19 | -0.47 | 39.96 | 40.24 | 39.9 | 1923 |
| 1732574400 | 40.18 | -1.1 | -2.66 | 41.47 | 41.47 | 40.18 | 2265 |
| 1732315200 | 41.28 | 0.11 | 0.27 | 41 | 41.28 | 40.8 | 3044 |
| 1732228800 | 41.17 | 1.11 | 2.77 | 40.11 | 41.17 | 40.06 | 2883 |
| 1732142400 | 40.06 | -0.56 | -1.38 | 40.78 | 40.78 | 39.83 | 3650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
