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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 35.419 | -0.36 | -0.99 | 35.419 | 35.419 | 35.419 | 0 |
| 1721925000 | 35.774 | 0.41 | 1.16 | 35.091 | 38.5905 | 33.408 | 469 |
| 1721838600 | 35.3635 | -1.54 | -4.17 | 36.279 | 38.8375 | 32.997999 | 489 |
| 1721752200 | 36.9035 | -0.65 | -1.72 | 36.9035 | 36.9035 | 36.9035 | 0 |
| 1721665800 | 37.5485 | 1.15 | 3.16 | 37.5485 | 37.5485 | 37.5485 | 0 |
| 1721406600 | 36.3995 | -1.89 | -4.93 | 36.3995 | 36.3995 | 36.3995 | 0 |
| 1721320200 | 38.2865 | 0.64 | 1.69 | 37.335 | 39.2205 | 36.5955 | 1133 |
| 1721233800 | 37.651 | -1.49 | -3.81 | 37.651 | 37.651 | 37.651 | 0 |
| 1721147400 | 39.1435 | 1.8 | 4.81 | 39.1435 | 39.1435 | 39.1435 | 0 |
| 1721061000 | 37.348 | -1.62 | -4.14 | 37.348 | 37.348 | 37.348 | 2 |
| 1720801800 | 38.963 | 0.09 | 0.24 | 38.963 | 38.963 | 38.963 | 0 |
| 1720715400 | 38.868 | 0.12 | 0.31 | 38.868 | 38.868 | 38.868 | 0 |
| 1720629000 | 38.748 | 1.88 | 5.10 | 38.748 | 38.748 | 38.748 | 0 |
| 1720542600 | 36.8675 | -0.44 | -1.18 | 36.8675 | 36.8675 | 36.8675 | 0 |
| 1720456200 | 37.3065 | -0.64 | -1.68 | 37.3065 | 37.3065 | 37.3065 | 5 |
| 1720197000 | 37.9425 | -2.95 | -7.22 | 37.9425 | 37.9425 | 37.9425 | 527 |
| 1720110600 | 40.893 | 0 | 0.00 | 40.893 | 40.893 | 40.893 | 2 |
| 1720024200 | 40.893 | 3.47 | 9.28 | 40.893 | 40.893 | 40.893 | 31 |
| 1719937800 | 37.419 | 0.72 | 1.97 | 36.908 | 38.342 | 34.4705 | 1617 |
| 1719851400 | 36.696 | 0.99 | 2.78 | 34.811 | 37.3645 | 32.5985 | 9145 |
| 1719592200 | 35.7035 | -1.25 | -3.37 | 36.377 | 38.221 | 35.351 | 2999 |
| 1719505800 | 36.949 | -1.14 | -3.00 | 37.202 | 37.273 | 36.539 | 4271 |
| 1719419400 | 38.0935 | 1.74 | 4.80 | 36.878 | 39.652 | 34.179 | 1308 |
| 1719333000 | 36.3495 | -0.69 | -1.87 | 36.3495 | 36.3495 | 36.3495 | 0 |
| 1719246600 | 37.042 | 0.53 | 1.44 | 35.767 | 39.087 | 33.47 | 991 |
| 1718987400 | 36.5165 | 0.75 | 2.09 | 36.5165 | 36.5165 | 36.5165 | 0 |
| 1718901000 | 35.7705 | -0.46 | -1.26 | 35.7705 | 35.7705 | 35.7705 | 0 |
| 1718814600 | 36.228 | -0.57 | -1.56 | 36.228 | 38.025 | 35.6125 | 3167 |
| 1718728200 | 36.802 | 0.41 | 1.13 | 36.802 | 36.802 | 36.802 | 0 |
| 1718641800 | 36.392 | 0.23 | 0.64 | 36.392 | 36.392 | 36.392 | 15 |
| 1718382600 | 36.159 | -0.95 | -2.56 | 36.159 | 36.159 | 36.159 | 4 |
| 1718296200 | 37.11 | 0.08 | 0.21 | 37.11 | 37.11 | 37.11 | 2 |
| 1718209800 | 37.0325 | -0.01 | -0.03 | 37.0325 | 37.0325 | 37.0325 | 400 |
| 1718123400 | 37.043 | -2.64 | -6.66 | 37.043 | 37.043 | 37.043 | 0 |
| 1718037000 | 39.6875 | -0.84 | -2.08 | 40.241 | 41.2915 | 38.754 | 5996 |
| 1717777800 | 40.532 | -3.3 | -7.53 | 40.532 | 41.206 | 40.2425 | 10248 |
| 1717691400 | 43.833 | 0.8 | 1.85 | 43.833 | 44.3855 | 37.8925 | 6369 |
| 1717605000 | 43.0365 | -0.44 | -1.01 | 43.0365 | 43.0365 | 43.0365 | 9 |
| 1717518600 | 43.4735 | -0.23 | -0.53 | 43.4735 | 43.4735 | 43.4735 | 10 |
| 1717432200 | 43.706 | -0.65 | -1.47 | 43.706 | 43.706 | 43.706 | 48 |
| 1717173000 | 44.357 | 1.3 | 3.03 | 44.357 | 44.357 | 44.357 | 9 |
| 1717086600 | 43.054 | 1.45 | 3.48 | 42.647 | 45.51 | 39.663 | 22650 |
| 1717000200 | 41.606 | 0.42 | 1.01 | 41.606 | 41.606 | 41.606 | 9 |
| 1716913800 | 41.1885 | 1.36 | 3.41 | 41.1885 | 41.1885 | 41.1885 | 44 |
| 1716568200 | 39.8285 | -0.07 | -0.17 | 40.027 | 42.946 | 38.4655 | 691 |
| 1716481800 | 39.895 | -3.78 | -8.66 | 42.432 | 45.2385 | 37.586 | 20114 |
| 1716395400 | 43.677 | 0.71 | 1.66 | 43.677 | 43.677 | 43.677 | 0 |
| 1716309000 | 42.9655 | 0.29 | 0.68 | 42.9655 | 42.9655 | 42.9655 | 0 |
| 1716222600 | 42.677 | -1.06 | -2.42 | 44.858 | 46.5245 | 41.9195 | 155768 |
| 1715963400 | 43.7335 | -0.64 | -1.45 | 44.72 | 47.381 | 41.46 | 1210 |
| 1715877000 | 44.375 | -4.87 | -9.89 | 44.929 | 47.2635 | 43.5965 | 2313 |
| 1715790600 | 49.244 | 1.45 | 3.03 | 49.244 | 54.3255 | 43.594 | 2188 |
| 1715704200 | 47.7945 | 2.66 | 5.89 | 47.7945 | 47.7945 | 47.7945 | 0 |
| 1715617800 | 45.1345 | 1.56 | 3.58 | 43.176 | 47.6285 | 42.2 | 6843 |
| 1715358600 | 43.5735 | -1.44 | -3.20 | 43.5735 | 43.5735 | 43.5735 | 0 |
| 1715272200 | 45.014 | 0.78 | 1.77 | 45.014 | 45.014 | 45.014 | 0 |
| 1715185800 | 44.2325 | -2.36 | -5.07 | 46.401 | 48.3995 | 41.519 | 74915 |
| 1715099400 | 46.5965 | 1.67 | 3.72 | 46.666 | 49.6 | 43.905 | 851 |
| 1714753800 | 44.925 | -1.43 | -3.09 | 46.225 | 49.648 | 42.5705 | 20550 |
| 1714667400 | 46.357 | 2.1 | 4.74 | 46.357 | 46.357 | 46.357 | 0 |
| 1714581000 | 44.2595 | 5.2 | 13.32 | 44.2595 | 44.2595 | 44.2595 | 0 |
| 1714494600 | 39.0575 | 1.25 | 3.32 | 38.459 | 42.7335 | 36.522 | 4091 |
| 1714408200 | 37.8035 | -0.21 | -0.56 | 37.8035 | 37.8035 | 37.8035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
