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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 35.435 | -0.89 | -2.44 | 36.58 | 36.94 | 35.435 | 2622 |
| 1721663700 | 36.32 | -2.73 | -6.99 | 37.21 | 37.62 | 35.75 | 28311 |
| 1721404500 | 39.05 | -0.34 | -0.85 | 40.24 | 40.24 | 39.05 | 130 |
| 1721318100 | 39.385 | -0.49 | -1.22 | 40.51 | 40.51 | 39.365 | 571 |
| 1721231700 | 39.87 | 0.88 | 2.26 | 38.48 | 39.915 | 38.4 | 3148 |
| 1721145300 | 38.99 | -1.11 | -2.77 | 39.265 | 39.265 | 38.055 | 378 |
| 1721058900 | 40.1 | -1.03 | -2.49 | 40.24 | 40.24 | 39.6 | 392 |
| 1720799700 | 41.125 | -0.13 | -0.30 | 41.375 | 41.54 | 41.125 | 76 |
| 1720713300 | 41.25 | 0.09 | 0.22 | 41 | 41.25 | 39.73 | 556 |
| 1720626900 | 41.16 | 0.28 | 0.70 | 39.58 | 41.16 | 39.53 | 4021 |
| 1720540500 | 40.875 | -1.88 | -4.39 | 41.94 | 41.975 | 40.875 | 11400 |
| 1720454100 | 42.75 | -2.25 | -5.00 | 42.565 | 42.75 | 41.85 | 1405 |
| 1720194900 | 45 | 0.4 | 0.90 | 44.48 | 45 | 44.12 | 1481 |
| 1720108500 | 44.6 | 1.76 | 4.11 | 43.55 | 44.6 | 43.38 | 3654 |
| 1720022100 | 42.84 | -0.93 | -2.12 | 43.42 | 43.515 | 42.735 | 2424 |
| 1719935700 | 43.77 | 0.83 | 1.92 | 43.885 | 44.6 | 43.5 | 4979 |
| 1719849300 | 42.945 | 1.53 | 3.68 | 42.215 | 42.945 | 41.62 | 6696 |
| 1719590100 | 41.42 | -0.47 | -1.12 | 42.565 | 43.055 | 41 | 8546 |
| 1719503700 | 41.89 | 1.06 | 2.58 | 40.625 | 42.135 | 40.625 | 6978 |
| 1719417300 | 40.835 | -0.68 | -1.64 | 41.215 | 41.35 | 40.05 | 2169 |
| 1719330900 | 41.515 | 0.11 | 0.25 | 41.555 | 41.555 | 41.01 | 2934 |
| 1719244500 | 41.41 | 0.2 | 0.49 | 40.5 | 41.41 | 39.71 | 8786 |
| 1718985300 | 41.21 | 0.12 | 0.28 | 40.935 | 41.9 | 40.72 | 5011 |
| 1718898900 | 41.095 | -0.13 | -0.30 | 40.73 | 41.5 | 40.335 | 1704 |
| 1718812500 | 41.22 | 1.04 | 2.58 | 40.43 | 41.22 | 40.29 | 2518 |
| 1718726100 | 40.185 | 1.64 | 4.24 | 39.07 | 40.345 | 38.66 | 8237 |
| 1718639700 | 38.55 | 0.93 | 2.49 | 37.2 | 38.56 | 37.2 | 4235 |
| 1718380500 | 37.615 | 0.16 | 0.44 | 37.6 | 38.91 | 37.42 | 11453 |
| 1718294100 | 37.45 | 0.6 | 1.63 | 37.095 | 38 | 36.46 | 9644 |
| 1718207700 | 36.85 | 0.22 | 0.59 | 37.43 | 38.3 | 36.6 | 21445 |
| 1718121300 | 36.635 | 0.78 | 2.19 | 36.155 | 36.8 | 36.1 | 8175 |
| 1718034900 | 35.85 | 1.9 | 5.60 | 33.65 | 35.85 | 33.65 | 11435 |
| 1717775700 | 33.95 | 0.43 | 1.28 | 33.94 | 34.5 | 33.38 | 20337 |
| 1717689300 | 33.52 | 2.62 | 8.48 | 32.64 | 33.52 | 32.189999 | 8135 |
| 1717602900 | 30.9 | -0.2 | -0.64 | 31 | 31.75 | 30.76 | 16806 |
| 1717516500 | 31.1 | -1.3 | -4.01 | 31.325 | 31.855 | 30.38 | 11525 |
| 1717430100 | 32.4 | -3.77 | -10.41 | 35.875 | 36.2 | 32.384999 | 25033 |
| 1717170900 | 36.165 | -1.75 | -4.60 | 36.795 | 37.6 | 36.165 | 12858 |
| 1717084500 | 37.91 | -1.43 | -3.62 | 38.555 | 38.855 | 37.775 | 7642 |
| 1716998100 | 39.335 | 0.13 | 0.32 | 39.9 | 40.5 | 39.01 | 8763 |
| 1716911700 | 39.21 | 1.27 | 3.35 | 37.905 | 39.21 | 37.195 | 8174 |
| 1716825300 | 37.94 | 1.82 | 5.04 | 36.94 | 37.94 | 36.87 | 11719 |
| 1716566100 | 36.12 | -0.15 | -0.41 | 35.7 | 36.41 | 34.99 | 20986 |
| 1716479700 | 36.27 | -0.9 | -2.41 | 36.14 | 37.5 | 36.12 | 18560 |
| 1716393300 | 37.165 | -1.27 | -3.29 | 36.74 | 37.4 | 36.4 | 12401 |
| 1716306900 | 38.43 | -0.55 | -1.40 | 38.08 | 38.64 | 37.065 | 21595 |
| 1716220500 | 38.975 | 0.45 | 1.18 | 39.545 | 39.8 | 38.3 | 11907 |
| 1715961300 | 38.52 | 0.87 | 2.31 | 38.495 | 38.65 | 37.9 | 11061 |
| 1715874900 | 37.65 | 0.7 | 1.88 | 37.62 | 38.44 | 36.8 | 15722 |
| 1715788500 | 36.955 | 0.08 | 0.22 | 37.54 | 37.64 | 35.25 | 22819 |
| 1715702100 | 36.875 | -1.5 | -3.91 | 38 | 38.14 | 36.7 | 16231 |
| 1715615700 | 38.375 | -0.22 | -0.56 | 37.41 | 38.77 | 37.37 | 9889 |
| 1715356500 | 38.59 | -0.23 | -0.59 | 39.62 | 39.65 | 38.59 | 5355 |
| 1715270100 | 38.82 | 0.55 | 1.42 | 38.82 | 39.4 | 38.595 | 12588 |
| 1715183700 | 38.275 | 0.34 | 0.88 | 37.08 | 38.34 | 36.3 | 18159 |
| 1715097300 | 37.94 | -0.26 | -0.68 | 38.215 | 38.555 | 37.245 | 22578 |
| 1715010900 | 38.2 | 0.11 | 0.28 | 38.51 | 38.685 | 38.16 | 9323 |
| 1714751700 | 38.095 | -0.37 | -0.96 | 38.995 | 39.365 | 37.98 | 13184 |
| 1714665300 | 38.465 | -4.29 | -10.02 | 39.04 | 40.05 | 37.89 | 18165 |
| 1714492500 | 42.75 | -0.95 | -2.17 | 43.915 | 44.5 | 41.33 | 12729 |
| 1714406100 | 43.7 | -1.74 | -3.82 | 44.055 | 45.075 | 43.7 | 12159 |
| 1714146900 | 45.435 | 2.6 | 6.06 | 45.145 | 46.37 | 44.56 | 17619 |
| 1714060500 | 42.84 | -1.16 | -2.63 | 43.86 | 44.135 | 42.67 | 9063 |
| 1713974100 | 43.995 | 0.84 | 1.96 | 44.16 | 44.35 | 43.28 | 6280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
