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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 40.8 | 0.92 | 2.32 | 41 | 41.06 | 40.8 | 756 |
| 1734713700 | 39.875 | -0.43 | -1.07 | 40.05 | 40.05 | 39.81 | 554 |
| 1734627300 | 40.305 | -1.06 | -2.55 | 40.875 | 40.875 | 40.17 | 552 |
| 1734540900 | 41.36 | -0.1 | -0.24 | 41.615 | 41.615 | 41.36 | 378 |
| 1734454500 | 41.46 | -0.36 | -0.85 | 41.365 | 41.46 | 41.365 | 1141 |
| 1734368100 | 41.815 | 0.11 | 0.28 | 41.815 | 41.815 | 41.815 | 250 |
| 1734108900 | 41.7 | -0.79 | -1.86 | 42.415 | 42.415 | 41.7 | 127 |
| 1734022500 | 42.49 | -1.37 | -3.12 | 44.21 | 44.21 | 42.49 | 523 |
| 1733936100 | 43.86 | 0.2 | 0.46 | 43.33 | 43.86 | 43.33 | 1065 |
| 1733849700 | 43.66 | 0.08 | 0.20 | 43.095 | 43.66 | 43.095 | 1378 |
| 1733763300 | 43.575 | 1.17 | 2.75 | 42.63 | 43.745 | 42.43 | 1730 |
| 1733504100 | 42.41 | -0.21 | -0.48 | 42.355 | 42.41 | 42 | 2714 |
| 1733417700 | 42.615 | 0 | 0.00 | 42.615 | 42.615 | 42.615 | 0 |
| 1733331300 | 42.615 | 0.57 | 1.34 | 41.985 | 42.615 | 41.805 | 740 |
| 1733244900 | 42.05 | 1.1 | 2.69 | 42.13 | 42.27 | 42.05 | 387 |
| 1733158500 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1732899300 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1732812900 | 40.95 | -0.05 | -0.11 | 40.695 | 40.99 | 40.695 | 1303 |
| 1732726500 | 40.995 | -0.36 | -0.86 | 40.96 | 40.995 | 40.96 | 897 |
| 1732640100 | 41.35 | 0.09 | 0.21 | 41.38 | 41.38 | 41.35 | 170 |
| 1732553700 | 41.265 | -1.74 | -4.03 | 42.225 | 42.225 | 41.265 | 2419 |
| 1732294500 | 43 | 0.7 | 1.67 | 42.935 | 43.175 | 42.935 | 1045 |
| 1732208100 | 42.295 | -0.08 | -0.18 | 42.35 | 42.35 | 42.295 | 192 |
| 1732121700 | 42.37 | 0.1 | 0.25 | 41.97 | 42.37 | 41.97 | 1315 |
| 1732035300 | 42.265 | 0.41 | 0.97 | 42.76 | 42.81 | 42.265 | 2299 |
| 1731948900 | 41.86 | 0.49 | 1.18 | 41.86 | 41.86 | 41.86 | 167 |
| 1731689700 | 41.37 | 0.36 | 0.89 | 41.29 | 41.66 | 41.195 | 4140 |
| 1731603300 | 41.005 | -0.67 | -1.60 | 40.605 | 41.005 | 40.59 | 1264 |
| 1731516900 | 41.67 | 0.16 | 0.39 | 41.735 | 41.84 | 41.67 | 285 |
| 1731430500 | 41.51 | 0.41 | 1.00 | 40.91 | 41.51 | 40.91 | 175 |
| 1731344100 | 41.1 | -0.99 | -2.35 | 42.055 | 42.055 | 41.1 | 1008 |
| 1731084900 | 42.09 | -0.05 | -0.11 | 42.045 | 42.17 | 42.045 | 314 |
| 1730998500 | 42.135 | 0.18 | 0.44 | 41.61 | 42.175 | 41.415 | 1867 |
| 1730912100 | 41.95 | -1.27 | -2.93 | 42.82 | 43.04 | 41.74 | 2292 |
| 1730825700 | 43.215 | 0.36 | 0.84 | 43.17 | 43.215 | 43.08 | 1073 |
| 1730739300 | 42.855 | -0.44 | -1.00 | 42.855 | 42.855 | 42.855 | 100 |
| 1730480100 | 43.29 | 0.07 | 0.17 | 43.29 | 43.29 | 43.29 | 7 |
| 1730393700 | 43.215 | -1.43 | -3.20 | 44.33 | 44.455 | 42.91 | 1107 |
| 1730307300 | 44.645 | -0.9 | -1.97 | 45.33 | 45.33 | 44.645 | 560 |
| 1730220900 | 45.54 | 0.81 | 1.81 | 45 | 45.75 | 44.94 | 823 |
| 1730134500 | 44.73 | -0.08 | -0.18 | 44.515 | 44.73 | 44.26 | 881 |
| 1729871700 | 44.81 | -0.15 | -0.32 | 44 | 45.005 | 43.965 | 2456 |
| 1729785300 | 44.955 | -0.02 | -0.03 | 45.52 | 45.54 | 44.955 | 4370 |
| 1729698900 | 44.97 | -0.94 | -2.04 | 46.21 | 46.21 | 44.83 | 7993 |
| 1729612500 | 45.905 | 1.37 | 3.08 | 45.8 | 46 | 45.79 | 2083 |
| 1729526100 | 44.535 | 1.57 | 3.65 | 45.12 | 45.2 | 44.5 | 4547 |
| 1729266900 | 42.965 | 1 | 2.37 | 42.345 | 43.265 | 42.34 | 5565 |
| 1729180500 | 41.97 | -0.29 | -0.67 | 41.74 | 42 | 41.67 | 935 |
| 1729094100 | 42.255 | 0.79 | 1.91 | 41.9 | 42.255 | 41.9 | 1819 |
| 1729007700 | 41.465 | 0.53 | 1.29 | 40.92 | 41.62 | 40.92 | 1582 |
| 1728921300 | 40.935 | -0.03 | -0.06 | 41.325 | 41.325 | 40.935 | 1483 |
| 1728662100 | 40.96 | 0.36 | 0.89 | 40.845 | 41 | 40.845 | 81 |
| 1728575700 | 40.6 | 0.66 | 1.64 | 40.19 | 40.6 | 40.19 | 1256 |
| 1728489300 | 39.945 | -0.16 | -0.39 | 40.205 | 40.205 | 39.945 | 254 |
| 1728402900 | 40.1 | -1.24 | -2.99 | 40.69 | 40.765 | 40.1 | 176 |
| 1728316500 | 41.335 | -0.47 | -1.11 | 41.725 | 41.725 | 41.07 | 1286 |
| 1728057300 | 41.8 | 0.54 | 1.31 | 41.745 | 41.82 | 41.745 | 232 |
| 1727970900 | 41.26 | 0.31 | 0.74 | 41.19 | 41.43 | 40.98 | 3214 |
| 1727884500 | 40.955 | 0.09 | 0.23 | 40.795 | 41.925 | 40.755 | 2884 |
| 1727798100 | 40.86 | 0.82 | 2.05 | 40.515 | 40.86 | 40.515 | 2564 |
| 1727711700 | 40.04 | -1.38 | -3.33 | 40.505 | 40.51 | 39.845 | 1917 |
| 1727452500 | 41.42 | 0.09 | 0.21 | 40.945 | 41.42 | 40.9 | 469 |
| 1727366100 | 41.335 | 0.3 | 0.73 | 41.205 | 41.935 | 41.185 | 1746 |
| 1727279700 | 41.035 | 1.21 | 3.04 | 40.805 | 41.035 | 40.8 | 552 |
| 1727193300 | 39.825 | 0 | 0.00 | 39.825 | 39.825 | 39.825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
