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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 41.79 | -0.6 | -1.40 | 42.38 | 42.885 | 41.69 | 1450 |
| 1721233800 | 42.385 | -0.33 | -0.76 | 42.92 | 43.835 | 41.985 | 489 |
| 1721147400 | 42.71 | 0.8 | 1.90 | 41.63 | 43.3 | 40.535 | 940 |
| 1721061000 | 41.915 | 0.02 | 0.04 | 41.7 | 42.695 | 40.265 | 1369 |
| 1720801800 | 41.9 | 0.28 | 0.68 | 41.27 | 42.78 | 40.285 | 1978 |
| 1720715400 | 41.615 | 0.87 | 2.14 | 41.615 | 41.615 | 41.615 | 0 |
| 1720629000 | 40.745 | 1.39 | 3.52 | 39.91 | 41.165 | 39.745 | 238 |
| 1720542600 | 39.36 | 0.15 | 0.38 | 39.73 | 40.235 | 39.315 | 212 |
| 1720456200 | 39.21 | -0.55 | -1.37 | 39.39 | 40.015 | 38.205 | 2623 |
| 1720197000 | 39.755 | 0.36 | 0.91 | 39.755 | 39.755 | 39.755 | 5 |
| 1720110600 | 39.395 | 0.82 | 2.11 | 38.3 | 40.045 | 38 | 1109 |
| 1720024200 | 38.58 | 1.83 | 4.98 | 37.33 | 38.98 | 37.3 | 80 |
| 1719937800 | 36.75 | -0.29 | -0.78 | 36.77 | 37.695 | 36.325 | 27 |
| 1719851400 | 37.04 | -0.19 | -0.50 | 37.38 | 38.08 | 36.305 | 375 |
| 1719592200 | 37.225 | -0.14 | -0.37 | 37.225 | 37.225 | 37.225 | 3 |
| 1719505800 | 37.365 | 0.32 | 0.85 | 37.29 | 37.965 | 36.73 | 5553 |
| 1719419400 | 37.05 | 0.23 | 0.62 | 36.69 | 37.34 | 35.67 | 6 |
| 1719333000 | 36.82 | -0.17 | -0.46 | 37.06 | 37.53 | 36.275 | 18358 |
| 1719246600 | 36.99 | 0.41 | 1.12 | 36.75 | 37.81 | 36.47 | 1755 |
| 1718987400 | 36.58 | -0.58 | -1.55 | 36.58 | 36.58 | 36.58 | 0 |
| 1718901000 | 37.155 | 0.98 | 2.72 | 36.72 | 37.665 | 36.32 | 1028 |
| 1718814600 | 36.17 | 0.35 | 0.98 | 36.17 | 36.875 | 35.71 | 6735 |
| 1718728200 | 35.82 | 0.48 | 1.37 | 35.46 | 36.77 | 34.885 | 1317 |
| 1718641800 | 35.335 | -0.19 | -0.52 | 35.36 | 36.115 | 34.715 | 6285 |
| 1718382600 | 35.52 | -0.11 | -0.31 | 35.51 | 36.17 | 34.87 | 915 |
| 1718296200 | 35.63 | -1.24 | -3.36 | 36.24 | 37.01 | 35.11 | 539 |
| 1718209800 | 36.87 | 0.93 | 2.60 | 36.66 | 37.355 | 36.275 | 48 |
| 1718123400 | 35.935 | -0.24 | -0.66 | 36.11 | 36.735 | 35.47 | 831 |
| 1718037000 | 36.175 | 0 | 0.00 | 36.19 | 36.895 | 35.64 | 398 |
| 1717777800 | 36.175 | -2.23 | -5.79 | 38.7 | 38.775 | 35.99 | 2069 |
| 1717691400 | 38.4 | 1.13 | 3.02 | 37.64 | 38.4 | 37.01 | 24 |
| 1717605000 | 37.275 | 0.38 | 1.04 | 37.05 | 37.755 | 36.325 | 1002 |
| 1717518600 | 36.89 | -1.61 | -4.18 | 37.66 | 38.27 | 36.105 | 16743 |
| 1717432200 | 38.5 | 0.69 | 1.81 | 38.07 | 39.06 | 37.545 | 27635 |
| 1717173000 | 37.815 | -0.67 | -1.74 | 38.31 | 39.395 | 37.62 | 1003 |
| 1717086600 | 38.485 | -0.17 | -0.43 | 37.89 | 39.19 | 35.915 | 4650 |
| 1717000200 | 38.65 | -0.24 | -0.60 | 38.68 | 39.515 | 36.325 | 38 |
| 1716913800 | 38.885 | 0.94 | 2.48 | 38.79 | 39.455 | 37.85 | 7504 |
| 1716568200 | 37.945 | 0.33 | 0.88 | 37.64 | 38.55 | 35.87 | 90 |
| 1716481800 | 37.615 | -1.72 | -4.36 | 37.615 | 37.615 | 37.615 | 25 |
| 1716395400 | 39.33 | -0.52 | -1.29 | 39.5 | 39.865 | 37.29 | 802 |
| 1716309000 | 39.845 | -0.09 | -0.21 | 39.75 | 40.47 | 37.315 | 1836 |
| 1716222600 | 39.93 | 0.76 | 1.94 | 40.18 | 40.61 | 37.13 | 1573 |
| 1715963400 | 39.17 | 0.42 | 1.08 | 38.75 | 39.545 | 38.18 | 5326 |
| 1715877000 | 38.75 | -0.15 | -0.39 | 38.75 | 39.09 | 36.125 | 60 |
| 1715790600 | 38.9 | 0.88 | 2.31 | 38.51 | 38.96 | 35.895 | 523 |
| 1715704200 | 38.02 | 0.53 | 1.41 | 37.83 | 38.28 | 35.835 | 72 |
| 1715617800 | 37.49 | -1.26 | -3.25 | 37.87 | 38.26 | 35.9 | 398 |
| 1715358600 | 38.75 | 1.09 | 2.88 | 38.38 | 38.85 | 37.98 | 70493 |
| 1715272200 | 37.665 | 0.76 | 2.06 | 37.06 | 37.925 | 36.78 | 14 |
| 1715185800 | 36.905 | 0.44 | 1.19 | 35.97 | 37.045 | 35.935 | 4817 |
| 1715099400 | 36.47 | 0.74 | 2.09 | 36.49 | 36.69 | 36.11 | 1024 |
| 1714753800 | 35.725 | -0.21 | -0.57 | 35.725 | 35.725 | 35.725 | 48 |
| 1714667400 | 35.93 | 0.21 | 0.59 | 35.93 | 35.93 | 35.93 | 15 |
| 1714581000 | 35.72 | -0.21 | -0.57 | 35.72 | 35.72 | 35.72 | 0 |
| 1714494600 | 35.925 | -1.68 | -4.47 | 37.21 | 37.21 | 35.815 | 4538 |
| 1714408200 | 37.605 | 0.52 | 1.42 | 37 | 37.93 | 36.79 | 11358 |
| 1714149000 | 37.08 | 0.74 | 2.04 | 37.25 | 37.7 | 37.005 | 2416 |
| 1714062600 | 36.34 | 0.91 | 2.55 | 35.52 | 36.63 | 35.205 | 6498 |
| 1713976200 | 35.435 | 0.08 | 0.23 | 35.435 | 35.435 | 35.435 | 89 |
| 1713889800 | 35.355 | 0.17 | 0.50 | 34.59 | 35.65 | 33.955 | 63 |
| 1713803400 | 35.18 | -1.59 | -4.31 | 36.01 | 36.01 | 34.795 | 2023 |
| 1713544200 | 36.765 | 0.42 | 1.16 | 36.41 | 36.9 | 36.375 | 197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
