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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 38.93 | -0.53 | -1.34 | 39.08 | 39.095 | 38.93 | 10001 |
| 1721318100 | 39.46 | -0.11 | -0.27 | 39.68 | 39.69 | 39.46 | 5658 |
| 1721231700 | 39.565 | -0.62 | -1.54 | 39.935 | 39.935 | 39.555 | 7596 |
| 1721145300 | 40.185 | 0.08 | 0.20 | 40.065 | 40.22 | 40.02 | 7821 |
| 1721058900 | 40.105 | -0.33 | -0.82 | 40.225 | 40.255 | 40.08 | 27048 |
| 1720799700 | 40.435 | 0.02 | 0.05 | 40.36 | 40.475 | 40.34 | 16538 |
| 1720713300 | 40.415 | 0.21 | 0.52 | 40.535 | 40.56 | 40.415 | 19892 |
| 1720626900 | 40.205 | 0.14 | 0.36 | 40.07 | 40.25 | 40.07 | 4474 |
| 1720540500 | 40.06 | 0.09 | 0.23 | 40.03 | 40.105 | 39.945 | 7457 |
| 1720454100 | 39.97 | 0.27 | 0.67 | 39.925 | 39.99 | 39.915 | 8822 |
| 1720194900 | 39.705 | -0.18 | -0.45 | 39.96 | 39.96 | 39.705 | 5249 |
| 1720108500 | 39.885 | 0.1 | 0.26 | 39.92 | 39.995 | 39.84 | 11517 |
| 1720022100 | 39.78 | 0.47 | 1.18 | 39.49 | 39.78 | 39.47 | 52273 |
| 1719935700 | 39.315 | -0.11 | -0.28 | 39.24 | 39.345 | 39.165 | 6327 |
| 1719849300 | 39.425 | -0.09 | -0.23 | 39.325 | 39.445 | 39.29 | 5268 |
| 1719590100 | 39.515 | 0.2 | 0.51 | 39.515 | 39.665 | 39.515 | 1160 |
| 1719503700 | 39.315 | -0.02 | -0.05 | 39.31 | 39.385 | 39.295 | 21485 |
| 1719417300 | 39.335 | 0.05 | 0.13 | 39.545 | 39.61 | 39.335 | 4315 |
| 1719330900 | 39.285 | -0.27 | -0.67 | 39.34 | 39.42 | 39.285 | 2920 |
| 1719244500 | 39.55 | -0.02 | -0.05 | 39.35 | 39.6 | 39.345 | 4842 |
| 1718985300 | 39.57 | -0.06 | -0.14 | 39.595 | 39.645 | 39.525 | 844 |
| 1718898900 | 39.625 | -0.17 | -0.41 | 39.865 | 39.905 | 39.625 | 12014 |
| 1718812500 | 39.79 | 0.4 | 1.02 | 39.79 | 39.88 | 39.72 | 14974 |
| 1718726100 | 39.39 | 0.41 | 1.04 | 39.14 | 39.42 | 39.14 | 14967 |
| 1718639700 | 38.985 | -0.02 | -0.04 | 39.135 | 39.14 | 38.985 | 6964 |
| 1718380500 | 39 | 0.45 | 1.17 | 38.92 | 39.02 | 38.815 | 104275 |
| 1718294100 | 38.55 | -0.28 | -0.72 | 38.62 | 38.655 | 38.52 | 10417 |
| 1718207700 | 38.83 | 0.24 | 0.62 | 38.78 | 38.895 | 38.68 | 5498 |
| 1718121300 | 38.59 | -0.3 | -0.77 | 38.7 | 38.71 | 38.555 | 6837 |
| 1718034900 | 38.89 | 0.33 | 0.84 | 38.635 | 38.89 | 38.505 | 49096 |
| 1717775700 | 38.565 | 0.1 | 0.26 | 38.515 | 38.625 | 38.445 | 8271 |
| 1717689300 | 38.465 | 0.18 | 0.47 | 38.48 | 38.58 | 38.42 | 2711 |
| 1717602900 | 38.285 | 0.68 | 1.82 | 38.01 | 38.285 | 37.92 | 12569 |
| 1717516500 | 37.6 | -0.6 | -1.57 | 37.575 | 37.755 | 37.55 | 135348 |
| 1717430100 | 38.2 | 0.46 | 1.22 | 38.52 | 38.62 | 38.2 | 15268 |
| 1717170900 | 37.74 | -0.54 | -1.41 | 37.955 | 37.955 | 37.7 | 8263 |
| 1717084500 | 38.28 | -0.3 | -0.76 | 38.285 | 38.36 | 38.21 | 32312 |
| 1716998100 | 38.575 | -0.48 | -1.23 | 38.69 | 38.72 | 38.51 | 8266 |
| 1716911700 | 39.055 | -0.22 | -0.56 | 39.145 | 39.2 | 39 | 5983 |
| 1716825300 | 39.275 | 0.2 | 0.50 | 39.26 | 39.295 | 39.185 | 3138 |
| 1716566100 | 39.08 | -0.21 | -0.52 | 39.04 | 39.17 | 39.04 | 20686 |
| 1716479700 | 39.285 | -0.13 | -0.33 | 39.485 | 39.5 | 39.27 | 18788 |
| 1716393300 | 39.415 | -0.01 | -0.03 | 39.47 | 39.58 | 39.415 | 3345 |
| 1716306900 | 39.425 | -0.26 | -0.66 | 39.37 | 39.455 | 39.31 | 4121 |
| 1716220500 | 39.685 | -0.08 | -0.20 | 39.64 | 39.685 | 39.53 | 67326 |
| 1715961300 | 39.765 | 0.18 | 0.45 | 39.57 | 39.795 | 39.555 | 33550 |
| 1715874900 | 39.585 | 0.19 | 0.47 | 39.38 | 39.645 | 39.335 | 21343 |
| 1715788500 | 39.4 | 0.23 | 0.59 | 39.26 | 39.4 | 39.195 | 53436 |
| 1715702100 | 39.17 | 0.03 | 0.08 | 39.11 | 39.22 | 39.04 | 15712 |
| 1715615700 | 39.14 | 0.17 | 0.44 | 38.985 | 39.165 | 38.985 | 132185 |
| 1715356500 | 38.97 | 0.26 | 0.67 | 38.91 | 39.085 | 38.91 | 6054 |
| 1715270100 | 38.71 | -0.05 | -0.12 | 38.78 | 38.79 | 38.64 | 3493 |
| 1715183700 | 38.755 | 0 | 0.00 | 38.75 | 38.795 | 38.55 | 23079 |
| 1715097300 | 38.755 | -0.08 | -0.21 | 38.71 | 38.755 | 38.62 | 4585 |
| 1715010900 | 38.835 | 0.13 | 0.32 | 38.775 | 38.92 | 38.76 | 7427 |
| 1714751700 | 38.71 | 0.2 | 0.52 | 38.61 | 38.86 | 38.5 | 21918 |
| 1714665300 | 38.51 | 0.52 | 1.36 | 38.26 | 38.51 | 38.26 | 13386 |
| 1714492500 | 37.995 | -0.18 | -0.47 | 38.205 | 38.245 | 37.96 | 2731 |
| 1714406100 | 38.175 | 0.27 | 0.70 | 38.07 | 38.205 | 38.07 | 24243 |
| 1714146900 | 37.91 | 0.66 | 1.77 | 37.72 | 37.935 | 37.66 | 4735 |
| 1714060500 | 37.25 | -0.16 | -0.41 | 37.365 | 37.42 | 37.25 | 14186 |
| 1713974100 | 37.405 | 0.23 | 0.62 | 37.7 | 37.73 | 37.405 | 7324 |
| 1713887700 | 37.175 | 0.18 | 0.50 | 37.245 | 37.29 | 37.145 | 6662 |
| 1713801300 | 36.99 | 0.18 | 0.49 | 36.94 | 37.05 | 36.86 | 19014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
