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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 38.265 | -0.55 | -1.42 | 38.26 | 38.3625 | 38.2325 | 13 |
| 1721320200 | 38.815 | 0.09 | 0.23 | 38.645 | 39.1925 | 38.645 | 106 |
| 1721233800 | 38.725 | 0.37 | 0.97 | 38.585 | 38.8925 | 38.4 | 1162 |
| 1721147400 | 38.3525 | 0.22 | 0.58 | 38.3525 | 38.3525 | 38.3525 | 0 |
| 1721061000 | 38.1325 | -0.02 | -0.05 | 38.1325 | 38.1325 | 38.1325 | 0 |
| 1720801800 | 38.15 | 0.38 | 1.02 | 37.875 | 38.1875 | 37.835 | 3372 |
| 1720715400 | 37.765 | 0.68 | 1.84 | 37.02 | 37.8575 | 36.835 | 1415 |
| 1720629000 | 37.0825 | 0.08 | 0.21 | 37.07 | 37.1125 | 36.9675 | 1024 |
| 1720542600 | 37.005 | -0.1 | -0.26 | 36.975 | 37.0525 | 36.9675 | 237 |
| 1720456200 | 37.1025 | 0.26 | 0.69 | 37.95 | 37.95 | 36.92 | 4414 |
| 1720197000 | 36.8475 | 0.03 | 0.07 | 36.79 | 36.8825 | 36.79 | 144 |
| 1720110600 | 36.82 | -0.16 | -0.43 | 37.03 | 37.38 | 36.5975 | 19467 |
| 1720024200 | 36.9775 | 0.34 | 0.94 | 35.56 | 37.31 | 35.56 | 8402 |
| 1719937800 | 36.6325 | -0.09 | -0.24 | 36.485 | 36.7425 | 36.4525 | 3136 |
| 1719851400 | 36.72 | -0.31 | -0.84 | 36.94 | 37.235 | 36.72 | 714 |
| 1719592200 | 37.03 | -0.14 | -0.38 | 37.03 | 37.03 | 37.03 | 184 |
| 1719505800 | 37.17 | -0.07 | -0.19 | 37.175 | 37.245 | 37.0825 | 1431 |
| 1719419400 | 37.24 | -0.28 | -0.73 | 37.5 | 37.5 | 37.1375 | 1883 |
| 1719333000 | 37.515 | -0.47 | -1.23 | 37.65 | 37.7475 | 37.515 | 10 |
| 1719246600 | 37.9825 | 0.46 | 1.23 | 37.795 | 38.04 | 37.7275 | 13 |
| 1718987400 | 37.52 | -0.16 | -0.43 | 37.52 | 37.52 | 37.52 | 0 |
| 1718901000 | 37.6825 | -0.09 | -0.24 | 37.67 | 37.7175 | 37.635 | 462 |
| 1718814600 | 37.775 | -0.01 | -0.03 | 37.815 | 37.8925 | 37.7475 | 8 |
| 1718728200 | 37.785 | 0.24 | 0.65 | 38.155 | 38.155 | 37.54 | 752 |
| 1718641800 | 37.5425 | 0.03 | 0.09 | 37.5425 | 37.5425 | 37.5425 | 0 |
| 1718382600 | 37.51 | -0.15 | -0.39 | 37.69 | 38.18 | 37.3175 | 130 |
| 1718296200 | 37.6575 | -0.39 | -1.01 | 37.28 | 38.2825 | 36.9475 | 236 |
| 1718209800 | 38.0425 | 0.59 | 1.57 | 37.545 | 38.41 | 37.3875 | 846 |
| 1718123400 | 37.455 | -0.22 | -0.57 | 37.555 | 37.5725 | 37.285 | 1363 |
| 1718037000 | 37.67 | -0.22 | -0.59 | 36.77 | 37.955 | 36.77 | 1521 |
| 1717777800 | 37.8925 | -0.39 | -1.03 | 38.145 | 38.3825 | 37.8025 | 474 |
| 1717691400 | 38.285 | 0.16 | 0.41 | 38.87 | 38.87 | 37.785 | 953 |
| 1717605000 | 38.1275 | 0.25 | 0.67 | 38.12 | 38.14 | 38.0625 | 44 |
| 1717518600 | 37.8725 | -0.27 | -0.71 | 37.835 | 38.0025 | 37.7375 | 1483 |
| 1717432200 | 38.145 | 0.18 | 0.47 | 39.08 | 39.08 | 38.1125 | 365 |
| 1717173000 | 37.965 | 0.14 | 0.36 | 37.885 | 38.085 | 37.7925 | 1379 |
| 1717086600 | 37.83 | 0.31 | 0.82 | 38.64 | 38.64 | 36.9325 | 961 |
| 1717000200 | 37.5225 | -0.78 | -2.04 | 37.5225 | 37.5225 | 37.5225 | 0 |
| 1716913800 | 38.3025 | -0.22 | -0.56 | 39.07 | 39.07 | 38.225 | 1349 |
| 1716568200 | 38.52 | 0.02 | 0.04 | 38.395 | 38.575 | 38.38 | 169 |
| 1716481800 | 38.505 | -0.24 | -0.61 | 38.665 | 38.9 | 38.42 | 450 |
| 1716395400 | 38.7425 | -0.12 | -0.31 | 39.33 | 39.33 | 38.6975 | 1178 |
| 1716309000 | 38.8625 | -0.24 | -0.62 | 38.8625 | 38.8625 | 38.8625 | 1 |
| 1716222600 | 39.105 | 0.06 | 0.15 | 39.01 | 39.1475 | 39.01 | 114 |
| 1715963400 | 39.0475 | -0.11 | -0.27 | 39.055 | 39.2025 | 38.9725 | 815 |
| 1715877000 | 39.1525 | 0.02 | 0.04 | 39.58 | 39.58 | 39.0675 | 845 |
| 1715790600 | 39.135 | 0.26 | 0.68 | 38.88 | 39.1725 | 38.7425 | 645 |
| 1715704200 | 38.8725 | -0.02 | -0.05 | 38.955 | 39.005 | 38.6825 | 891 |
| 1715617800 | 38.8925 | 0.05 | 0.12 | 38.955 | 39.0625 | 38.855 | 2927 |
| 1715358600 | 38.845 | 0.32 | 0.84 | 38.845 | 38.845 | 38.845 | 0 |
| 1715272200 | 38.52 | 0.15 | 0.40 | 38.52 | 38.52 | 38.52 | 1 |
| 1715185800 | 38.3675 | 0.01 | 0.03 | 38.3675 | 38.3675 | 38.3675 | 1 |
| 1715099400 | 38.355 | 0.45 | 1.17 | 38.26 | 38.4875 | 38.1675 | 5517 |
| 1714753800 | 37.91 | 0.51 | 1.36 | 37.935 | 38.2225 | 37.565 | 14 |
| 1714667400 | 37.4025 | 0.16 | 0.44 | 37.655 | 37.655 | 37.27 | 417 |
| 1714581000 | 37.24 | -0.44 | -1.15 | 37.24 | 37.24 | 37.24 | 0 |
| 1714494600 | 37.675 | -0.08 | -0.20 | 37.69 | 37.815 | 37.4925 | 2566 |
| 1714408200 | 37.75 | 0.26 | 0.70 | 37.705 | 37.78 | 37.615 | 1057 |
| 1714149000 | 37.4875 | 0.2 | 0.53 | 37.36 | 37.6525 | 37.36 | 1115 |
| 1714062600 | 37.29 | -0.07 | -0.18 | 38.01 | 38.01 | 36.94 | 801 |
| 1713976200 | 37.3575 | -0.13 | -0.35 | 37.465 | 37.6275 | 37.3275 | 3921 |
| 1713889800 | 37.4875 | 0.61 | 1.65 | 37.4875 | 37.4875 | 37.4875 | 0 |
| 1713803400 | 36.88 | 0.19 | 0.51 | 37.75 | 37.75 | 36.7675 | 1491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
