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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 41.6 | 0.32 | 0.78 | 41.2 | 41.79 | 40.94 | 29948 |
| 1721665800 | 41.28 | -0.37 | -0.89 | 41.59 | 41.835 | 41.07 | 16990 |
| 1721406600 | 41.65 | -0.81 | -1.90 | 41.52 | 41.845 | 40.78 | 34316 |
| 1721320200 | 42.455 | -0.62 | -1.44 | 43.16 | 43.38 | 42.34 | 31459 |
| 1721233800 | 43.075 | -0.32 | -0.73 | 43.38 | 43.865 | 42.86 | 60944 |
| 1721147400 | 43.39 | 0.86 | 2.01 | 42.38 | 43.47 | 42.28 | 93768 |
| 1721061000 | 42.535 | 0.04 | 0.11 | 42.39 | 42.84 | 41.88 | 69899 |
| 1720801800 | 42.49 | 0.24 | 0.57 | 41.74 | 42.49 | 41.345 | 103651 |
| 1720715400 | 42.25 | 1.06 | 2.57 | 41.35 | 42.395 | 41.055 | 47072 |
| 1720629000 | 41.19 | 1.27 | 3.18 | 40.22 | 41.235 | 40.175 | 45865 |
| 1720542600 | 39.92 | -0.11 | -0.27 | 40.26 | 40.445 | 39.805 | 12671 |
| 1720456200 | 40.03 | -0.44 | -1.08 | 39.87 | 40.235 | 39.775 | 21876 |
| 1720197000 | 40.465 | 1.01 | 2.55 | 39.46 | 40.495 | 39.205 | 14085 |
| 1720110600 | 39.46 | 0.06 | 0.16 | 39.16 | 39.48 | 39.015 | 7676 |
| 1720024200 | 39.395 | 1.77 | 4.69 | 38.12 | 39.45 | 38.035 | 15964 |
| 1719937800 | 37.63 | -0.08 | -0.20 | 37.58 | 38.19 | 37.39 | 16691 |
| 1719851400 | 37.705 | -0.16 | -0.41 | 37.87 | 38.655 | 37.615 | 15230 |
| 1719592200 | 37.86 | -0.24 | -0.63 | 38.43 | 38.58 | 37.745 | 27097 |
| 1719505800 | 38.1 | 0.56 | 1.48 | 37.68 | 38.565 | 37.63 | 23818 |
| 1719419400 | 37.545 | -0.16 | -0.42 | 37.45 | 37.69 | 36.84 | 34630 |
| 1719333000 | 37.705 | -0.32 | -0.84 | 37.82 | 38.52 | 37.185 | 15498 |
| 1719246600 | 38.025 | 0.31 | 0.81 | 37.88 | 38.56 | 37.67 | 50053 |
| 1718987400 | 37.72 | -0.52 | -1.36 | 38.3 | 38.635 | 37.445 | 37998 |
| 1718901000 | 38.24 | 0.79 | 2.11 | 38.09 | 38.665 | 37.655 | 20400 |
| 1718814600 | 37.45 | 0.32 | 0.86 | 37.47 | 37.58 | 37.235 | 4185 |
| 1718728200 | 37.13 | 0.48 | 1.30 | 37 | 37.49 | 36.61 | 20468 |
| 1718641800 | 36.655 | 0.06 | 0.18 | 36.55 | 37 | 36.55 | 11643 |
| 1718382600 | 36.59 | -0.41 | -1.11 | 37 | 38.11 | 36.59 | 133178 |
| 1718296200 | 37 | -0.83 | -2.19 | 37.9 | 38.55 | 36.875 | 57605 |
| 1718209800 | 37.83 | 0.55 | 1.48 | 37.52 | 38.66 | 37.335 | 42583 |
| 1718123400 | 37.28 | -0.26 | -0.69 | 37.68 | 38.095 | 37.195 | 13039 |
| 1718037000 | 37.54 | -0.22 | -0.57 | 37.54 | 37.83 | 37.12 | 64059 |
| 1717777800 | 37.755 | -1.93 | -4.85 | 39.88 | 40.035 | 37.625 | 129252 |
| 1717691400 | 39.68 | 1.17 | 3.04 | 38.91 | 39.68 | 38.6 | 27002 |
| 1717605000 | 38.51 | 0.54 | 1.44 | 38 | 39.205 | 37.875 | 57232 |
| 1717518600 | 37.965 | -1.59 | -4.01 | 39.3 | 39.445 | 37.735 | 50328 |
| 1717432200 | 39.55 | 0.63 | 1.61 | 39.3 | 39.605 | 38.99 | 68759 |
| 1717173000 | 38.925 | -0.66 | -1.65 | 39.45 | 40.01 | 38.895 | 15588 |
| 1717086600 | 39.58 | 0.75 | 1.93 | 39.13 | 39.86 | 38.635 | 33118 |
| 1717000200 | 38.83 | -1.13 | -2.83 | 39.88 | 40.125 | 38.83 | 24896 |
| 1716913800 | 39.96 | 0.63 | 1.60 | 39.69 | 40.31 | 39.65 | 52944 |
| 1716568200 | 39.33 | 0.38 | 0.98 | 38.76 | 39.555 | 38.76 | 32019 |
| 1716481800 | 38.95 | -1.06 | -2.65 | 39.32 | 39.595 | 38.76 | 55420 |
| 1716395400 | 40.01 | -1.11 | -2.70 | 41.07 | 41.07 | 39.735 | 113391 |
| 1716309000 | 41.12 | -0.25 | -0.60 | 40.93 | 41.36 | 40.755 | 26842 |
| 1716222600 | 41.37 | 0.81 | 1.98 | 41.5 | 41.71 | 40.52 | 83501 |
| 1715963400 | 40.565 | 0.93 | 2.36 | 39.88 | 40.945 | 39.6 | 71829 |
| 1715877000 | 39.63 | -0.39 | -0.97 | 40 | 40 | 39.27 | 22122 |
| 1715790600 | 40.02 | 0.8 | 2.04 | 39.43 | 40.14 | 38.865 | 53067 |
| 1715704200 | 39.22 | 0.56 | 1.46 | 38.76 | 39.515 | 38.76 | 36992 |
| 1715617800 | 38.655 | -0.91 | -2.29 | 38.6 | 39.405 | 38.6 | 54581 |
| 1715358600 | 39.56 | 0.61 | 1.57 | 39.4 | 39.995 | 38.36 | 185003 |
| 1715272200 | 38.95 | 0.71 | 1.84 | 38.12 | 39.1 | 37.925 | 54424 |
| 1715185800 | 38.245 | 0.17 | 0.46 | 37.9 | 38.32 | 37.555 | 38214 |
| 1715099400 | 38.07 | 1.16 | 3.13 | 37.95 | 38.1 | 37.615 | 144894 |
| 1714753800 | 36.915 | -0.97 | -2.55 | 37.03 | 37.795 | 36.74 | 102033 |
| 1714667400 | 37.88 | 0.81 | 2.17 | 37.22 | 37.88 | 36.615 | 54526 |
| 1714581000 | 37.075 | -0.15 | -0.39 | 36.96 | 38.1 | 36.675 | 30887 |
| 1714494600 | 37.22 | -1.77 | -4.54 | 38.33 | 38.33 | 37.125 | 59966 |
| 1714408200 | 38.99 | 0.75 | 1.96 | 38.38 | 38.99 | 37.905 | 78505 |
| 1714149000 | 38.24 | 1.27 | 3.44 | 37.9 | 38.775 | 37.695 | 113359 |
| 1714062600 | 36.97 | 0.21 | 0.58 | 36.8 | 37.87 | 36.495 | 238169 |
| 1713976200 | 36.755 | 0.09 | 0.23 | 36.71 | 36.9 | 36.295 | 49487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
