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 |
|---|---|---|---|---|---|---|---|
| 1727886600 | 36.92 | 0.17 | 0.46 | 36.75 | 36.93 | 36.66 | 11789 |
| 1727800200 | 36.75 | -0.09 | -0.24 | 37.015 | 37.23 | 36.69 | 86364 |
| 1727713800 | 36.84 | 0.02 | 0.05 | 36.725 | 36.84 | 36.47 | 17820 |
| 1727454600 | 36.82 | 0.2 | 0.56 | 36.785 | 36.84 | 36.715 | 9662 |
| 1727368200 | 36.615 | -0.02 | -0.04 | 36.89 | 37.01 | 36.615 | 12767 |
| 1727281800 | 36.63 | 0.08 | 0.21 | 36.375 | 36.63 | 36.375 | 5310 |
| 1727195400 | 36.555 | -0.05 | -0.14 | 36.665 | 36.665 | 36.375 | 15564 |
| 1727109000 | 36.605 | 0.27 | 0.76 | 36.35 | 36.63 | 36.35 | 3310 |
| 1726849800 | 36.33 | -0.3 | -0.81 | 36.43 | 36.515 | 36.305 | 4238 |
| 1726763400 | 36.625 | 0.54 | 1.50 | 36.365 | 36.715 | 36.285 | 9409 |
| 1726677000 | 36.085 | -0.19 | -0.51 | 36.18 | 36.18 | 36.04 | 7368 |
| 1726590600 | 36.27 | 0.28 | 0.76 | 36.13 | 36.3 | 36.12 | 18087 |
| 1726504200 | 35.995 | -0.22 | -0.59 | 36.085 | 36.125 | 35.96 | 7651 |
| 1726245000 | 36.21 | 0.28 | 0.78 | 36.07 | 36.21 | 35.98 | 13076 |
| 1726158600 | 35.93 | 0.74 | 2.12 | 36.04 | 36.125 | 35.77 | 6287 |
| 1726072200 | 35.185 | -0.27 | -0.75 | 35.41 | 35.59 | 35.055 | 6177 |
| 1725985800 | 35.45 | 0.22 | 0.62 | 35.245 | 35.5 | 35.235 | 4612 |
| 1725899400 | 35.23 | 0.37 | 1.06 | 35.12 | 35.25 | 35.1 | 14120 |
| 1725640200 | 34.86 | -0.59 | -1.65 | 35.195 | 35.505 | 34.82 | 22838 |
| 1725553800 | 35.445 | -0.13 | -0.35 | 35.42 | 35.675 | 35.26 | 19060 |
| 1725467400 | 35.57 | -0.38 | -1.06 | 35.4 | 35.675 | 35.4 | 6000 |
| 1725381000 | 35.95 | -0.44 | -1.20 | 36.42 | 36.445 | 35.825 | 7207 |
| 1725294600 | 36.385 | 0.27 | 0.76 | 36.32 | 36.435 | 36.22 | 4367 |
| 1725035400 | 36.11 | -0.23 | -0.62 | 36.14 | 36.28 | 36.11 | 6765 |
| 1724949000 | 36.335 | 0.4 | 1.10 | 35.91 | 36.415 | 35.89 | 3067 |
| 1724862600 | 35.94 | -0.11 | -0.31 | 36.155 | 36.295 | 35.94 | 7705 |
| 1724776200 | 36.05 | 0.03 | 0.10 | 36.055 | 36.115 | 35.885 | 2875 |
| 1724689800 | 36.015 | 0.08 | 0.21 | 36.065 | 36.255 | 35.95 | 7590 |
| 1724430600 | 35.94 | -0.11 | -0.31 | 35.895 | 36.145 | 35.8 | 4550 |
| 1724344200 | 36.05 | 0.02 | 0.06 | 36.055 | 36.265 | 36.03 | 6130 |
| 1724257800 | 36.03 | 0 | 0.00 | 36 | 36.15 | 35.96 | 4034 |
| 1724171400 | 36.03 | -0.06 | -0.15 | 36.255 | 36.31 | 35.995 | 1950 |
| 1724085000 | 36.085 | 0.08 | 0.21 | 35.955 | 36.1 | 35.9 | 13679 |
| 1723825800 | 36.01 | 0.04 | 0.13 | 36.165 | 36.165 | 35.865 | 14784 |
| 1723739400 | 35.965 | 0.71 | 2.00 | 35.41 | 35.965 | 35.325 | 4015 |
| 1723653000 | 35.26 | 0.05 | 0.16 | 35.28 | 35.295 | 35 | 13323 |
| 1723566600 | 35.205 | 0.36 | 1.05 | 35 | 35.205 | 34.87 | 16513 |
| 1723480200 | 34.84 | 0.11 | 0.30 | 34.885 | 35 | 34.76 | 22487 |
| 1723221000 | 34.735 | 0.09 | 0.26 | 34.745 | 34.95 | 34.625 | 16516 |
| 1723134600 | 34.645 | -0.02 | -0.04 | 33.94 | 34.68 | 33.85 | 105370 |
| 1723048200 | 34.66 | 0.31 | 0.89 | 34.485 | 34.88 | 34.395 | 39309 |
| 1722961800 | 34.355 | 0.28 | 0.82 | 34.39 | 34.535 | 34.035 | 26527 |
| 1722875400 | 34.075 | -0.89 | -2.55 | 34.155 | 34.285 | 33.259999 | 23682 |
| 1722616200 | 34.965 | -1.43 | -3.93 | 35.855 | 35.86 | 34.93 | 22974 |
| 1722529800 | 36.395 | -0.3 | -0.80 | 36.69 | 36.925 | 36.395 | 8008 |
| 1722443400 | 36.69 | 0.57 | 1.59 | 36.37 | 36.69 | 36.355 | 20644 |
| 1722357000 | 36.115 | 0.04 | 0.10 | 36.365 | 36.46 | 36.115 | 10018 |
| 1722270600 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1722011400 | 36.08 | -0.06 | -0.15 | 35.98 | 36.11 | 35.975 | 5975 |
| 1721925000 | 36.135 | -0.02 | -0.04 | 36.1 | 36.135 | 35.755 | 19172 |
| 1721838600 | 36.15 | -0.91 | -2.44 | 36.575 | 36.65 | 36.15 | 15125 |
| 1721752200 | 37.055 | 0.34 | 0.93 | 36.855 | 37.055 | 36.805 | 9733 |
| 1721665800 | 36.715 | -0.12 | -0.31 | 36.58 | 36.88 | 36.56 | 28230 |
| 1721406600 | 36.83 | 0 | 0.00 | 36.83 | 36.83 | 36.83 | 0 |
| 1721320200 | 36.83 | -0.09 | -0.24 | 36.98 | 37.135 | 36.83 | 20802 |
| 1721233800 | 36.92 | -0.45 | -1.19 | 37.225 | 37.225 | 36.85 | 18637 |
| 1721147400 | 37.365 | 0.13 | 0.34 | 37.195 | 37.425 | 37.1 | 11310 |
| 1721061000 | 37.24 | 0.15 | 0.40 | 37.19 | 37.33 | 37.125 | 16757 |
| 1720801800 | 37.09 | 0.16 | 0.42 | 36.855 | 37.095 | 36.78 | 18783 |
| 1720715400 | 36.935 | -0.16 | -0.42 | 37.335 | 37.34 | 36.935 | 12009 |
| 1720629000 | 37.09 | 0.11 | 0.28 | 36.985 | 37.09 | 36.98 | 10296 |
| 1720542600 | 36.985 | 0.15 | 0.41 | 36.895 | 37.005 | 36.895 | 8543 |
| 1720456200 | 36.835 | 0.16 | 0.45 | 36.735 | 36.86 | 36.705 | 9916 |
| 1720197000 | 36.67 | -0.12 | -0.33 | 36.705 | 36.705 | 36.59 | 12374 |
| 1720110600 | 36.79 | 0.2 | 0.55 | 36.765 | 36.79 | 36.625 | 33036 |
| 1720024200 | 36.59 | 0.1 | 0.26 | 36.56 | 36.63 | 36.465 | 9787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
