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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 38.26 | -1.05 | -2.67 | 39.32 | 39.32 | 38 | 316899 |
| 1740612900 | 39.31 | -0.73 | -1.82 | 40.42 | 40.42 | 39.17 | 526942 |
| 1740526500 | 40.04 | -0.41 | -1.01 | 40.65 | 40.65 | 39.71 | 459780 |
| 1740440100 | 40.45 | -1.4 | -3.35 | 41.58 | 41.82 | 40.34 | 327937 |
| 1740180900 | 41.85 | -2.01 | -4.58 | 43.76 | 43.76 | 41.565 | 377560 |
| 1740094500 | 43.86 | -0.44 | -0.99 | 44.6 | 44.95 | 43.5 | 575808 |
| 1740008100 | 44.3 | -0.22 | -0.49 | 44.05 | 47.25 | 43.94 | 922868 |
| 1739921700 | 44.52 | 0.8 | 1.83 | 43.82 | 44.55 | 42.95 | 490281 |
| 1739576100 | 43.72 | -0.27 | -0.61 | 44.5 | 44.5 | 43.29 | 341922 |
| 1739489700 | 43.99 | -0.04 | -0.09 | 44.12 | 44.24 | 43.29 | 435473 |
| 1739403300 | 44.03 | 0.04 | 0.09 | 43.3 | 44.205 | 43.064 | 301139 |
| 1739316900 | 43.99 | -0.15 | -0.34 | 44.04 | 44.555 | 43.62 | 301716 |
| 1739230500 | 44.14 | -1.36 | -2.99 | 45.88 | 45.88 | 44.11 | 344616 |
| 1738971300 | 45.5 | -0.39 | -0.85 | 45.03 | 45.86 | 44.73 | 969447 |
| 1738884900 | 45.89 | 0.72 | 1.59 | 46.27 | 46.8 | 45.17 | 479178 |
| 1738798500 | 45.17 | 6.77 | 17.63 | 46.5 | 47.265 | 44.46 | 1428231 |
| 1738712100 | 38.4 | 0.74 | 1.96 | 37.97 | 38.48 | 37.3 | 473645 |
| 1738625700 | 37.66 | -0.33 | -0.87 | 37.34 | 38.14 | 36.53 | 543136 |
| 1738366500 | 37.99 | 0.01 | 0.03 | 38.75 | 39.46 | 37.81 | 534395 |
| 1738280100 | 37.98 | -0.29 | -0.76 | 38.64 | 39.38 | 37.89 | 454631 |
| 1738193700 | 38.27 | -0.29 | -0.75 | 38.81 | 39.5 | 37.87 | 467554 |
| 1738107300 | 38.56 | 1.11 | 2.96 | 37.29 | 38.89 | 36.76 | 777024 |
| 1738020900 | 37.45 | -0.31 | -0.82 | 37.55 | 38.05 | 37.4 | 436486 |
| 1737761700 | 37.76 | -0.55 | -1.44 | 37.4 | 38.03 | 37.4 | 303013 |
| 1737675300 | 38.31 | 0 | 0.00 | 38.31 | 38.31 | 38.31 | 0 |
| 1737588900 | 38.31 | 0.51 | 1.35 | 38.13 | 38.77 | 38.02 | 371967 |
| 1737502500 | 37.8 | 0.12 | 0.32 | 38 | 38.63 | 37.725 | 442194 |
| 1737156900 | 37.68 | 0.2 | 0.53 | 37.63 | 37.95 | 37.35 | 329268 |
| 1737070500 | 37.48 | -0.37 | -0.98 | 37.69 | 37.93 | 37.0395 | 368003 |
| 1736984100 | 37.85 | 0.62 | 1.67 | 37.69 | 38.14 | 37.425 | 165699 |
| 1736897700 | 37.23 | 0.19 | 0.51 | 37.5 | 38.1 | 36.97 | 296415 |
| 1736811300 | 37.04 | 0.07 | 0.19 | 36.68 | 38.04 | 36.68 | 553246 |
| 1736552100 | 36.97 | -2.15 | -5.50 | 37.89 | 38.02 | 36.44 | 851074 |
| 1736379300 | 39.12 | 0.26 | 0.67 | 38.8 | 39.28 | 38.45 | 229859 |
| 1736292900 | 38.86 | -1.6 | -3.95 | 40.47 | 40.5225 | 38.55 | 515476 |
| 1736206500 | 40.46 | -0.84 | -2.03 | 41.1 | 41.76 | 40.23 | 426230 |
| 1735947300 | 41.3 | 1.97 | 5.01 | 39.59 | 41.31 | 39.37 | 253158 |
| 1735860900 | 39.33 | -0.23 | -0.58 | 39.58 | 40.28 | 39.1 | 282350 |
| 1735688100 | 39.56 | 0.29 | 0.74 | 39.63 | 40.23 | 39.27 | 408519 |
| 1735601700 | 39.27 | -1.25 | -3.08 | 40.01 | 40.095 | 39.27 | 518391 |
| 1735342500 | 40.52 | -0.19 | -0.45 | 40.3 | 40.915 | 40.12 | 352512 |
| 1735256100 | 40.705 | -0.3 | -0.72 | 40.5 | 41.56 | 40.33 | 365029 |
| 1735077840 | 41 | -1.23 | -2.91 | 41.6 | 42 | 40.8711 | 121240 |
| 1734996900 | 42.23 | -1.18 | -2.72 | 43.51 | 43.89 | 42.17 | 129400 |
| 1734737700 | 43.41 | 0.16 | 0.37 | 43.25 | 43.84 | 42.68 | 402178 |
| 1734651300 | 43.25 | 0.85 | 2.00 | 41.71 | 43.33 | 41.29 | 346983 |
| 1734564900 | 42.4 | 0.1 | 0.24 | 42.3 | 42.96 | 41.8715 | 299538 |
| 1734478500 | 42.3 | -0.1 | -0.24 | 41.85 | 42.42 | 41.7351 | 118986 |
| 1734392100 | 42.4 | -0.17 | -0.40 | 42.24 | 43.59 | 41.87 | 217617 |
| 1734132900 | 42.57 | -0.08 | -0.19 | 43 | 43.36 | 42.08 | 215445 |
| 1734046500 | 42.65 | 0.51 | 1.21 | 41.67 | 43.75 | 41.67 | 398521 |
| 1733960100 | 42.14 | -0.06 | -0.14 | 42.12 | 42.8 | 41.708 | 344178 |
| 1733873700 | 42.2 | -0.22 | -0.52 | 42.42 | 42.86 | 42 | 231335 |
| 1733787300 | 42.42 | 0.42 | 1.00 | 41.9 | 42.47 | 41.53 | 372516 |
| 1733528100 | 42 | 0.21 | 0.50 | 41.66 | 42.2999 | 41.55 | 346065 |
| 1733441700 | 41.79 | -0.14 | -0.33 | 41.63 | 42.235 | 41.53 | 335436 |
| 1733355300 | 41.93 | 0.68 | 1.65 | 41.37 | 42.14 | 41.16 | 337592 |
| 1733268900 | 41.25 | 0.43 | 1.05 | 40.52 | 41.45 | 40.52 | 434195 |
| 1733182500 | 40.82 | 0.04 | 0.10 | 40.4 | 41.09 | 39.89 | 828306 |
| 1732917840 | 40.78 | -1.56 | -3.68 | 42.56 | 42.835 | 40.577 | 523802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
