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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 35.3775 | -0.81 | -2.25 | 36.01 | 36.8775 | 35.265 | 20501 |
| 1741282200 | 36.19 | 0.51 | 1.43 | 36.265 | 36.3275 | 35.33 | 4660 |
| 1741195800 | 35.68 | 0.63 | 1.80 | 35.61 | 36.5175 | 35.3825 | 53349 |
| 1741109400 | 35.05 | -1.97 | -5.32 | 36.265 | 36.4075 | 34.9525 | 19339 |
| 1741023000 | 37.02 | -0.05 | -0.13 | 37.285 | 38.125 | 36.85 | 7665 |
| 1740763800 | 37.07 | -0.39 | -1.03 | 36.98 | 37.595 | 36.515 | 8081 |
| 1740677400 | 37.455 | -0.13 | -0.33 | 37.735 | 38.26 | 37.0825 | 9974 |
| 1740591000 | 37.58 | 0.8 | 2.16 | 37.415 | 38.1275 | 37.0675 | 14132 |
| 1740504600 | 36.785 | -0.68 | -1.82 | 37.28 | 38.0675 | 36.5025 | 16669 |
| 1740418200 | 37.465 | -0.66 | -1.73 | 37.7 | 37.84 | 37.085 | 3758 |
| 1740159000 | 38.125 | -0.28 | -0.74 | 38.745 | 40.4075 | 38.0425 | 2931 |
| 1740072600 | 38.4075 | -0.55 | -1.41 | 38.925 | 40.53 | 38.4075 | 36647 |
| 1739986200 | 38.955 | -0.33 | -0.84 | 39.47 | 40.5225 | 38.5825 | 11610 |
| 1739899800 | 39.285 | 0.28 | 0.72 | 39.085 | 39.42 | 38.9125 | 19583 |
| 1739813400 | 39.0025 | 0.13 | 0.33 | 39.05 | 39.07 | 38.885 | 4765 |
| 1739554200 | 38.875 | 0.29 | 0.75 | 38.905 | 39.4375 | 38.755 | 3428 |
| 1739467800 | 38.585 | 0.09 | 0.24 | 38.565 | 39 | 38.1925 | 8208 |
| 1739381400 | 38.4925 | -0.58 | -1.48 | 39.1 | 39.7225 | 38.1075 | 17427 |
| 1739295000 | 39.07 | 0.17 | 0.44 | 38.675 | 39.225 | 38.0425 | 4754 |
| 1739208600 | 38.9 | 0 | 0.00 | 38.91 | 39.1725 | 38.7625 | 20095 |
| 1738949400 | 38.9 | -0.2 | -0.50 | 39.355 | 39.9575 | 38.2475 | 3250 |
| 1738863000 | 39.095 | 0.38 | 0.99 | 39.09 | 39.55 | 38.6875 | 15502 |
| 1738776600 | 38.71 | -0.08 | -0.19 | 38.885 | 39.425 | 37.895 | 27460 |
| 1738690200 | 38.785 | -0.13 | -0.32 | 38.865 | 39.28 | 37.8425 | 1493 |
| 1738603800 | 38.91 | -0.76 | -1.90 | 38.72 | 39.08 | 37.6125 | 7782 |
| 1738344600 | 39.665 | 0.13 | 0.33 | 39.795 | 39.795 | 39.2175 | 16669 |
| 1738258200 | 39.535 | 0.29 | 0.74 | 39.625 | 40.065 | 38.2275 | 16773 |
| 1738171800 | 39.245 | 0.52 | 1.33 | 39.075 | 39.4675 | 38 | 5465 |
| 1738085400 | 38.73 | -0.28 | -0.71 | 39.075 | 39.59 | 38.19 | 4394 |
| 1737999000 | 39.005 | -1.6 | -3.95 | 40.48 | 40.48 | 38.985 | 10755 |
| 1737739800 | 40.6075 | -0.05 | -0.12 | 40.89 | 40.9475 | 39.505 | 31673 |
| 1737653400 | 40.655 | -0.06 | -0.14 | 40.52 | 40.755 | 38.8675 | 6430 |
| 1737567000 | 40.71 | 0.16 | 0.38 | 40.31 | 40.96 | 38.895 | 6492 |
| 1737480600 | 40.555 | 0.46 | 1.16 | 40.025 | 40.6075 | 38.6325 | 27235 |
| 1737394200 | 40.09 | 0.2 | 0.51 | 39.9 | 40.2375 | 39.73 | 4391 |
| 1737135000 | 39.8875 | 0.34 | 0.85 | 39.68 | 39.945 | 38.4875 | 17827 |
| 1737048600 | 39.55 | 0.56 | 1.45 | 39.22 | 39.98 | 38.11 | 3092 |
| 1736962200 | 38.985 | 0.73 | 1.92 | 38.45 | 39.5325 | 38.45 | 13613 |
| 1736875800 | 38.25 | 0.86 | 2.30 | 38.065 | 38.76 | 37.6 | 5870 |
| 1736789400 | 37.39 | 0.17 | 0.47 | 36.995 | 37.47 | 36.5375 | 8156 |
| 1736530200 | 37.215 | -0.44 | -1.16 | 37.6 | 37.865 | 36.74 | 23703 |
| 1736443800 | 37.6525 | 0.19 | 0.50 | 37.5 | 37.7575 | 37.1625 | 17398 |
| 1736357400 | 37.465 | -0.25 | -0.66 | 37.945 | 38.0225 | 37.125 | 15407 |
| 1736271000 | 37.715 | -0.68 | -1.76 | 38.245 | 38.6075 | 36.995 | 13315 |
| 1736184600 | 38.39 | 0.7 | 1.84 | 38.15 | 38.5225 | 37.795 | 8811 |
| 1735925400 | 37.695 | -0.02 | -0.05 | 37.21 | 37.7675 | 37.21 | 3393 |
| 1735839000 | 37.715 | -0.05 | -0.12 | 37.735 | 38.5025 | 37.5075 | 14095 |
| 1735666200 | 37.76 | 0.05 | 0.13 | 37.76 | 37.76 | 37.76 | 520 |
| 1735579800 | 37.71 | -0.24 | -0.62 | 37.795 | 37.975 | 37.085 | 12490 |
| 1735320600 | 37.945 | -0.04 | -0.09 | 38.295 | 38.52 | 37.7575 | 1246 |
| 1735061400 | 37.98 | 0.17 | 0.45 | 38.195 | 38.42 | 37.9375 | 900 |
| 1734975000 | 37.81 | -0.39 | -1.02 | 38.27 | 38.27 | 37.67 | 4239 |
| 1734715800 | 38.2 | 0.26 | 0.69 | 37.88 | 38.2525 | 36.54 | 14474 |
| 1734629400 | 37.94 | -1.41 | -3.57 | 37.97 | 38.48 | 37.7025 | 23042 |
| 1734543000 | 39.345 | 0.02 | 0.05 | 39.45 | 39.49 | 39.255 | 36953 |
| 1734456600 | 39.325 | -0.55 | -1.38 | 39.725 | 39.7925 | 39.1825 | 8369 |
| 1734370200 | 39.875 | -0.29 | -0.71 | 40.2 | 40.2425 | 39.53 | 7313 |
| 1734111000 | 40.16 | -0.3 | -0.74 | 40.62 | 40.62 | 39.6975 | 3905 |
| 1734024600 | 40.46 | -0.18 | -0.43 | 40.87 | 40.87 | 39.85 | 11521 |
| 1733938200 | 40.635 | -0.04 | -0.09 | 40.62 | 41.2825 | 39.845 | 6704 |
| 1733851800 | 40.67 | -0.43 | -1.05 | 41.245 | 41.245 | 39.9475 | 82945 |
| 1733765400 | 41.1 | -0.39 | -0.93 | 41.44 | 41.6125 | 40.9175 | 12284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
