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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 40.0725 | -0.03 | -0.08 | 40.12 | 40.12 | 40.045 | 1198 |
| 1732210200 | 40.105 | 0.01 | 0.04 | 39.97 | 40.105 | 39.97 | 30 |
| 1732123800 | 40.09 | -0.4 | -0.98 | 40.17 | 40.335 | 40.09 | 167 |
| 1732037400 | 40.485 | 0.22 | 0.55 | 40.485 | 40.485 | 40.23 | 233 |
| 1731951000 | 40.2625 | 0.35 | 0.87 | 40.065 | 40.2625 | 40.065 | 4206 |
| 1731691800 | 39.915 | -0.17 | -0.42 | 39.835 | 39.915 | 39.805 | 2508 |
| 1731605400 | 40.0825 | -0.06 | -0.16 | 39.9 | 40.0825 | 39.9 | 309 |
| 1731519000 | 40.145 | -0.21 | -0.52 | 40.405 | 40.405 | 40.145 | 530 |
| 1731432600 | 40.355 | -0.99 | -2.38 | 41.01 | 41.01 | 40.355 | 3159 |
| 1731346200 | 41.34 | -0.33 | -0.78 | 41.61 | 41.63 | 41.34 | 1195 |
| 1731087000 | 41.665 | -0.95 | -2.22 | 41.97 | 41.97 | 41.665 | 183 |
| 1731000600 | 42.6125 | 0.96 | 2.32 | 42.685 | 42.685 | 42.365 | 528 |
| 1730914200 | 41.6475 | -0.81 | -1.91 | 41.89 | 41.89 | 41.6475 | 62 |
| 1730827800 | 42.4575 | 0.48 | 1.14 | 42.4575 | 42.4575 | 42.4575 | 0 |
| 1730741400 | 41.9775 | 0.26 | 0.62 | 41.9775 | 41.9775 | 41.9775 | 0 |
| 1730482200 | 41.7175 | 0.41 | 1.00 | 41.8 | 41.8 | 41.7175 | 79953 |
| 1730395800 | 41.3025 | -0.41 | -0.99 | 41.255 | 41.455 | 41.215 | 172015 |
| 1730309400 | 41.715 | -0.48 | -1.14 | 41.73 | 41.73 | 41.685 | 226884 |
| 1730223000 | 42.195 | -0.21 | -0.50 | 42.21 | 42.495 | 42.18 | 178012 |
| 1730136600 | 42.405 | 0 | 0.01 | 42.4 | 42.405 | 42.295 | 633 |
| 1729873800 | 42.4025 | 0.23 | 0.53 | 42.4025 | 42.4025 | 42.4025 | 0 |
| 1729787400 | 42.1775 | -0.25 | -0.59 | 42.1775 | 42.1775 | 42.1775 | 2 |
| 1729701000 | 42.4275 | -0.18 | -0.42 | 42.775 | 42.775 | 42.425 | 2701 |
| 1729614600 | 42.6075 | 0.09 | 0.22 | 42.6075 | 42.6075 | 42.6075 | 0 |
| 1729528200 | 42.5125 | -0.71 | -1.64 | 42.845 | 42.845 | 42.5125 | 230 |
| 1729269000 | 43.22 | 0.57 | 1.34 | 43.22 | 43.22 | 43.22 | 0 |
| 1729182600 | 42.65 | -0.35 | -0.80 | 42.725 | 42.725 | 42.54 | 5243 |
| 1729096200 | 42.995 | 0.48 | 1.13 | 42.995 | 42.995 | 42.685 | 26 |
| 1729009800 | 42.5125 | -0.94 | -2.17 | 42.5125 | 42.5125 | 42.5125 | 2 |
| 1728923400 | 43.455 | -0.23 | -0.53 | 43.455 | 43.455 | 43.455 | 1550 |
| 1728664200 | 43.685 | 0.34 | 0.79 | 43.515 | 43.685 | 43.125 | 305 |
| 1728577800 | 43.3425 | 0.02 | 0.05 | 43.495 | 43.495 | 43.3425 | 10011 |
| 1728491400 | 43.32 | -0.13 | -0.30 | 43.32 | 43.32 | 43.32 | 0 |
| 1728405000 | 43.45 | -1.15 | -2.57 | 42.985 | 44.475 | 42.985 | 952 |
| 1728318600 | 44.595 | 0.49 | 1.11 | 44.595 | 44.595 | 44.595 | 128963 |
| 1728059400 | 44.1075 | -0 | -0.01 | 44.385 | 44.385 | 44.1075 | 512 |
| 1727973000 | 44.11 | -0.04 | -0.09 | 43.68 | 44.12 | 43.68 | 80594 |
| 1727886600 | 44.15 | 1.02 | 2.37 | 44.545 | 44.545 | 44.15 | 56275 |
| 1727800200 | 43.1275 | -0.21 | -0.48 | 43.255 | 43.44 | 43.05 | 12079 |
| 1727713800 | 43.3375 | -0.54 | -1.22 | 43.53 | 43.825 | 43.3375 | 498450 |
| 1727454600 | 43.8725 | 0.21 | 0.47 | 43.46 | 43.8725 | 43.46 | 239558 |
| 1727368200 | 43.6675 | 1.47 | 3.48 | 42.995 | 43.67 | 42.995 | 116253 |
| 1727281800 | 42.1975 | 0.06 | 0.15 | 41.935 | 42.1975 | 41.935 | 30 |
| 1727195400 | 42.135 | 1.13 | 2.75 | 41.705 | 42.135 | 41.705 | 222 |
| 1727109000 | 41.0075 | 0.6 | 1.48 | 40.975 | 41.14 | 40.975 | 10397 |
| 1726849800 | 40.4075 | -0.01 | -0.03 | 40.565 | 40.565 | 40.4075 | 733 |
| 1726763400 | 40.42 | 0.75 | 1.88 | 40.42 | 40.42 | 40.42 | 0 |
| 1726677000 | 39.675 | -0.2 | -0.50 | 39.675 | 39.675 | 39.675 | 0 |
| 1726590600 | 39.875 | 0.17 | 0.44 | 40.02 | 40.02 | 39.875 | 14 |
| 1726504200 | 39.7 | 0.02 | 0.04 | 39.7 | 39.7 | 39.7 | 0 |
| 1726245000 | 39.6825 | 0.41 | 1.06 | 39.6825 | 39.6825 | 39.6825 | 0 |
| 1726158600 | 39.2675 | 0.61 | 1.58 | 39.2675 | 39.2675 | 39.2675 | 1535 |
| 1726072200 | 38.6575 | -0.03 | -0.08 | 38.6575 | 38.6575 | 38.6575 | 1000 |
| 1725985800 | 38.6875 | -0.12 | -0.31 | 38.6875 | 38.6875 | 38.6875 | 1 |
| 1725899400 | 38.8075 | 0.15 | 0.38 | 38.8075 | 38.8075 | 38.8075 | 0 |
| 1725640200 | 38.66 | -0.53 | -1.36 | 39.025 | 39.025 | 38.66 | 270 |
| 1725553800 | 39.1925 | -0.17 | -0.43 | 39.345 | 39.345 | 39.1925 | 49463 |
| 1725467400 | 39.3625 | -0.1 | -0.26 | 39.3625 | 39.3625 | 39.3625 | 2 |
| 1725381000 | 39.465 | -0.57 | -1.42 | 39.465 | 39.465 | 39.465 | 0 |
| 1725294600 | 40.035 | -0.04 | -0.10 | 40.035 | 40.035 | 40.035 | 4200 |
| 1725035400 | 40.075 | -0.15 | -0.37 | 40.34 | 40.34 | 40.075 | 42630 |
| 1724949000 | 40.225 | 0.28 | 0.71 | 40.225 | 40.225 | 40.225 | 35300 |
| 1724862600 | 39.9425 | -0.17 | -0.42 | 40.05 | 40.05 | 39.9425 | 37435 |
| 1724776200 | 40.11 | -0.45 | -1.10 | 40.285 | 40.285 | 40.11 | 4055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
