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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 38.305 | -0.69 | -1.76 | 39.465 | 39.525 | 38.305 | 2566 |
| 1734454500 | 38.99 | -0.65 | -1.63 | 39 | 39 | 38.74 | 2385 |
| 1734368100 | 39.635 | -0.37 | -0.91 | 40.195 | 40.195 | 39.59 | 560 |
| 1734108900 | 40 | -1.06 | -2.58 | 40.76 | 40.79 | 40 | 1357 |
| 1734022500 | 41.06 | 0.21 | 0.51 | 41.865 | 42.18 | 41.06 | 15464 |
| 1733936100 | 40.85 | 0.16 | 0.38 | 40.635 | 40.85 | 40.635 | 7 |
| 1733849700 | 40.695 | 0.6 | 1.51 | 39.86 | 40.75 | 39.86 | 8347 |
| 1733763300 | 40.09 | 0.35 | 0.88 | 39.695 | 40.09 | 39.695 | 1447 |
| 1733504100 | 39.74 | -1.13 | -2.75 | 40.495 | 40.505 | 39.74 | 4276 |
| 1733417700 | 40.865 | 0.7 | 1.74 | 40.06 | 40.865 | 40.06 | 1989 |
| 1733331300 | 40.165 | 0.38 | 0.97 | 40.045 | 40.205 | 39.77 | 536 |
| 1733244900 | 39.78 | 0.14 | 0.35 | 40 | 40 | 39.485 | 2398 |
| 1733158500 | 39.64 | -0.56 | -1.38 | 40.425 | 40.585 | 39.61 | 4992 |
| 1732899300 | 40.195 | -0.6 | -1.47 | 40.36 | 40.42 | 39.385 | 10169 |
| 1732812900 | 40.795 | -1.96 | -4.57 | 42.16 | 42.16 | 40.705 | 5208 |
| 1732726500 | 42.75 | -0.74 | -1.70 | 43.23 | 43.33 | 42.75 | 2793 |
| 1732640100 | 43.49 | 0.01 | 0.02 | 43.14 | 43.55 | 42.865 | 6901 |
| 1732553700 | 43.48 | 0.66 | 1.55 | 43.295 | 43.62 | 43.295 | 2104 |
| 1732294500 | 42.815 | 0.72 | 1.72 | 42.255 | 42.815 | 42.255 | 2526 |
| 1732208100 | 42.09 | -0.61 | -1.43 | 42.67 | 42.83 | 42.09 | 7228 |
| 1732121700 | 42.7 | 0.19 | 0.45 | 42.66 | 42.715 | 42.66 | 1636 |
| 1732035300 | 42.51 | -0.1 | -0.22 | 42.63 | 42.63 | 42.5 | 1548 |
| 1731948900 | 42.605 | -0.5 | -1.15 | 42.96 | 42.99 | 42.605 | 567 |
| 1731689700 | 43.1 | 0.23 | 0.55 | 42.995 | 43.165 | 42.995 | 2266 |
| 1731603300 | 42.865 | -0.25 | -0.58 | 43.07 | 43.2 | 42.865 | 11319 |
| 1731516900 | 43.115 | -0.13 | -0.29 | 43.48 | 43.48 | 43.01 | 2023 |
| 1731430500 | 43.24 | 0.54 | 1.26 | 43 | 43.36 | 42.77 | 6844 |
| 1731344100 | 42.7 | 0.43 | 1.01 | 42.975 | 42.975 | 42.55 | 6801 |
| 1731084900 | 42.275 | -1.07 | -2.47 | 43.16 | 43.16 | 42.25 | 5624 |
| 1730998500 | 43.345 | 0.25 | 0.59 | 43.615 | 43.645 | 43.34 | 2040 |
| 1730912100 | 43.09 | 1.09 | 2.58 | 42.28 | 43.15 | 42.115 | 10327 |
| 1730825700 | 42.005 | 0.13 | 0.30 | 42.3 | 42.35 | 41.955 | 4233 |
| 1730739300 | 41.88 | 0.16 | 0.37 | 41.41 | 41.88 | 41.41 | 1124 |
| 1730480100 | 41.725 | -0.89 | -2.08 | 42.445 | 42.445 | 41.72 | 1563 |
| 1730393700 | 42.61 | -0.35 | -0.80 | 42.68 | 42.68 | 42.505 | 9688 |
| 1730307300 | 42.955 | -0.63 | -1.43 | 43.15 | 43.2 | 42.955 | 3713 |
| 1730220900 | 43.58 | -0.04 | -0.08 | 43.975 | 44.035 | 43.58 | 3547 |
| 1730134500 | 43.615 | 0.44 | 1.02 | 43.23 | 43.63 | 42.985 | 3126 |
| 1729871700 | 43.175 | 0.21 | 0.49 | 43.265 | 43.265 | 42.995 | 3345 |
| 1729785300 | 42.965 | 0.19 | 0.43 | 43.4 | 43.4 | 42.965 | 626 |
| 1729698900 | 42.78 | -0.22 | -0.51 | 43.185 | 43.185 | 42.78 | 1261 |
| 1729612500 | 43 | 0.15 | 0.35 | 43 | 43 | 43 | 120 |
| 1729526100 | 42.85 | -0.08 | -0.19 | 43 | 43.015 | 42.8 | 5107 |
| 1729266900 | 42.93 | 0.01 | 0.01 | 43.71 | 43.75 | 42.93 | 669 |
| 1729180500 | 42.925 | -0.41 | -0.93 | 43.285 | 43.285 | 42.925 | 135 |
| 1729094100 | 43.33 | 0.15 | 0.35 | 43.035 | 43.38 | 42.9 | 551 |
| 1729007700 | 43.18 | 0.6 | 1.42 | 43.425 | 43.625 | 43.18 | 407 |
| 1728921300 | 42.575 | 0.01 | 0.01 | 42.755 | 42.95 | 42.575 | 3127 |
| 1728662100 | 42.57 | -0.38 | -0.88 | 42.95 | 43.225 | 42.465 | 5406 |
| 1728575700 | 42.95 | 0.1 | 0.23 | 43.035 | 43.035 | 42.7 | 1968 |
| 1728489300 | 42.85 | -0.65 | -1.49 | 43.665 | 43.665 | 42.79 | 1293 |
| 1728402900 | 43.5 | -0.43 | -0.97 | 43.455 | 43.62 | 43.34 | 2152 |
| 1728316500 | 43.925 | -0.07 | -0.15 | 44.275 | 44.555 | 43.925 | 1875 |
| 1728057300 | 43.99 | 0.58 | 1.32 | 43.945 | 44.1 | 43.75 | 222 |
| 1727970900 | 43.415 | -1.5 | -3.34 | 44.25 | 44.25 | 43.415 | 3245 |
| 1727884500 | 44.915 | 0.83 | 1.88 | 44.44 | 44.945 | 44.435 | 512 |
| 1727798100 | 44.085 | 0.29 | 0.65 | 43.815 | 44.085 | 43.71 | 2235 |
| 1727711700 | 43.8 | -0.03 | -0.07 | 44.115 | 44.25 | 43.8 | 601 |
| 1727452500 | 43.83 | -0.02 | -0.03 | 44.14 | 44.14 | 43.83 | 1252 |
| 1727366100 | 43.845 | 0.24 | 0.55 | 44.335 | 44.415 | 43.845 | 1045 |
| 1727279700 | 43.605 | -0.29 | -0.65 | 43.85 | 44.04 | 43.605 | 2266 |
| 1727193300 | 43.89 | 0.76 | 1.75 | 43.64 | 43.89 | 43.61 | 70 |
| 1727106900 | 43.135 | -0.43 | -0.98 | 43.505 | 43.505 | 42.84 | 8125 |
| 1726847700 | 43.56 | -1.25 | -2.79 | 44.16 | 44.16 | 43.56 | 860 |
| 1726761300 | 44.81 | 0.34 | 0.75 | 45.09 | 45.275 | 44.81 | 759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
