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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 41.96 | 0.23 | 0.55 | 41.985 | 41.995 | 41.885 | 4134 |
| 1732726500 | 41.73 | -0.44 | -1.04 | 42.155 | 42.155 | 41.675 | 9835 |
| 1732640100 | 42.17 | -0.01 | -0.01 | 42.05 | 42.17 | 41.935 | 6919 |
| 1732553700 | 42.175 | -0.06 | -0.13 | 42.33 | 42.33 | 42.07 | 10844 |
| 1732294500 | 42.23 | 0.49 | 1.17 | 41.905 | 42.325 | 41.905 | 13482 |
| 1732208100 | 41.74 | 0.37 | 0.89 | 41.45 | 41.765 | 41.295 | 19565 |
| 1732121700 | 41.37 | 0.17 | 0.42 | 41.575 | 41.645 | 41.33 | 3864 |
| 1732035300 | 41.195 | -0.1 | -0.24 | 41.315 | 41.315 | 40.9 | 15578 |
| 1731948900 | 41.295 | 0.02 | 0.04 | 41.275 | 41.33 | 41.125 | 70133 |
| 1731689700 | 41.28 | -0.59 | -1.40 | 41.535 | 41.545 | 41.26 | 10595 |
| 1731603300 | 41.865 | 0.02 | 0.05 | 41.98 | 42.215 | 41.865 | 13605 |
| 1731516900 | 41.845 | -0.03 | -0.07 | 41.76 | 41.865 | 41.64 | 8120 |
| 1731430500 | 41.875 | -0.15 | -0.36 | 41.95 | 42 | 41.82 | 23434 |
| 1731344100 | 42.025 | 0.62 | 1.50 | 41.76 | 42.09 | 41.755 | 15246 |
| 1731084900 | 41.405 | 0.38 | 0.93 | 41.275 | 41.405 | 41.02 | 48537 |
| 1730998500 | 41.025 | 0.34 | 0.82 | 40.88 | 41.03 | 40.865 | 41128 |
| 1730912100 | 40.69 | 1.21 | 3.06 | 40.82 | 41.235 | 40.62 | 17923 |
| 1730825700 | 39.48 | 0.15 | 0.39 | 39.275 | 39.51 | 39.26 | 9067 |
| 1730739300 | 39.325 | -0.25 | -0.62 | 39.455 | 39.455 | 39.28 | 6354 |
| 1730480100 | 39.57 | 0.24 | 0.62 | 39.29 | 39.635 | 39.24 | 3890 |
| 1730393700 | 39.325 | -0.8 | -1.99 | 39.64 | 39.665 | 39.22 | 18129 |
| 1730307300 | 40.125 | -0.18 | -0.43 | 40.385 | 40.415 | 40 | 4927 |
| 1730220900 | 40.3 | 0.05 | 0.12 | 40.32 | 40.345 | 40.185 | 80330 |
| 1730134500 | 40.25 | -0.04 | -0.10 | 40.36 | 40.395 | 40.235 | 4538 |
| 1729871700 | 40.29 | 0.19 | 0.46 | 40.1 | 40.345 | 40.095 | 5398 |
| 1729785300 | 40.105 | 0.04 | 0.10 | 40.195 | 40.25 | 40.04 | 10985 |
| 1729698900 | 40.065 | -0.16 | -0.40 | 40.315 | 40.315 | 40.02 | 3288 |
| 1729612500 | 40.225 | 0.12 | 0.30 | 40.235 | 40.265 | 40.07 | 10479 |
| 1729526100 | 40.105 | -0.18 | -0.43 | 40.31 | 40.33 | 40.1 | 6476 |
| 1729266900 | 40.28 | -0.15 | -0.37 | 40.28 | 40.385 | 40.235 | 10609 |
| 1729180500 | 40.43 | 0.43 | 1.08 | 40.285 | 40.65 | 40.285 | 10177 |
| 1729094100 | 40 | 0.03 | 0.08 | 39.955 | 40.085 | 39.85 | 6792 |
| 1729007700 | 39.97 | -0.13 | -0.31 | 40.21 | 40.255 | 39.91 | 17810 |
| 1728921300 | 40.095 | 0.45 | 1.14 | 39.74 | 40.135 | 39.725 | 4231 |
| 1728662100 | 39.645 | 0.08 | 0.19 | 39.53 | 39.7 | 39.385 | 19102 |
| 1728575700 | 39.57 | 0.03 | 0.08 | 39.57 | 39.625 | 39.365 | 42991 |
| 1728489300 | 39.54 | 0.24 | 0.62 | 39.32 | 39.54 | 39.285 | 10919 |
| 1728402900 | 39.295 | 0.11 | 0.28 | 38.885 | 39.295 | 38.855 | 12013 |
| 1728316500 | 39.185 | 0.13 | 0.32 | 39.235 | 39.235 | 39.07 | 6803 |
| 1728057300 | 39.06 | 0.28 | 0.71 | 38.77 | 39.215 | 38.77 | 8333 |
| 1727970900 | 38.785 | -0.06 | -0.14 | 38.82 | 38.895 | 38.645 | 11677 |
| 1727884500 | 38.84 | 0.18 | 0.47 | 38.77 | 38.84 | 38.6 | 5617 |
| 1727798100 | 38.66 | -0.03 | -0.08 | 38.95 | 39.22 | 38.66 | 10224 |
| 1727711700 | 38.69 | -0.22 | -0.57 | 38.785 | 38.87 | 38.54 | 2904 |
| 1727452500 | 38.91 | 0.06 | 0.17 | 38.9 | 38.96 | 38.865 | 22855 |
| 1727366100 | 38.845 | 0.16 | 0.41 | 39.02 | 39.195 | 38.835 | 11303 |
| 1727279700 | 38.685 | 0.14 | 0.35 | 38.445 | 38.685 | 38.445 | 35940 |
| 1727193300 | 38.55 | -0.05 | -0.12 | 38.74 | 38.74 | 38.53 | 7624 |
| 1727106900 | 38.595 | 0.25 | 0.65 | 38.48 | 38.66 | 38.445 | 21678 |
| 1726847700 | 38.345 | -0.37 | -0.94 | 38.63 | 38.63 | 38.31 | 12970 |
| 1726761300 | 38.71 | 0.59 | 1.56 | 38.46 | 38.76 | 38.44 | 17792 |
| 1726674900 | 38.115 | -0.31 | -0.79 | 38.185 | 38.305 | 38.115 | 12016 |
| 1726588500 | 38.42 | 0.29 | 0.75 | 38.33 | 38.525 | 38.33 | 7455 |
| 1726502100 | 38.135 | -0.16 | -0.42 | 38.23 | 38.3 | 38.135 | 4474 |
| 1726242900 | 38.295 | 0.22 | 0.56 | 38.185 | 38.335 | 38.115 | 12653 |
| 1726156500 | 38.08 | 1.03 | 2.78 | 38.13 | 38.19 | 37.87 | 11603 |
| 1726070100 | 37.05 | -0.29 | -0.76 | 37.325 | 37.53 | 37.04 | 23810 |
| 1725983700 | 37.335 | 0.3 | 0.80 | 37.16 | 37.385 | 37.16 | 21549 |
| 1725897300 | 37.04 | 0.35 | 0.95 | 37 | 37.275 | 37 | 48463 |
| 1725638100 | 36.69 | -0.54 | -1.45 | 37.1 | 37.335 | 36.69 | 43450 |
| 1725551700 | 37.23 | -0.36 | -0.96 | 37.41 | 37.54 | 37.18 | 31904 |
| 1725465300 | 37.59 | -0.46 | -1.20 | 37.335 | 37.595 | 37.335 | 17245 |
| 1725378900 | 38.045 | -0.34 | -0.87 | 38.425 | 38.47 | 38 | 15012 |
| 1725292500 | 38.38 | 0.14 | 0.35 | 38.35 | 38.4 | 38.3 | 11050 |
| 1725033300 | 38.245 | -0.1 | -0.25 | 38.155 | 38.32 | 38.155 | 4180 |
| 1724946900 | 38.34 | 0.27 | 0.71 | 37.965 | 38.395 | 37.965 | 54315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
