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 |
|---|---|---|---|---|---|---|---|
| 1719268500 | 38.68 | -0.24 | -0.62 | 39.12 | 39.18 | 38.68 | 1670 |
| 1719009300 | 38.92 | 1.61 | 4.30 | 37.67 | 38.92 | 37.67 | 1020 |
| 1718922900 | 37.315 | -2 | -5.08 | 39.31 | 39.31 | 37.315 | 1387 |
| 1718750100 | 39.31 | 0.1 | 0.25 | 39.76 | 39.76 | 38.86 | 2513 |
| 1718663700 | 39.2102 | 0.6 | 1.55 | 38.58 | 39.2102 | 38.58 | 298 |
| 1718404500 | 38.61 | -0.1 | -0.25 | 38.4 | 38.61 | 38.4 | 32 |
| 1718318100 | 38.705 | -0.35 | -0.88 | 39.51 | 39.51 | 38.705 | 1168 |
| 1718231700 | 39.05 | 0.57 | 1.48 | 39.1 | 39.34 | 39.0212 | 661 |
| 1718145300 | 38.48 | 0.19 | 0.50 | 38.2 | 38.48 | 38.2 | 32 |
| 1718058900 | 38.29 | 1.1 | 2.94 | 37.12 | 38.29 | 37.12 | 1075 |
| 1717799700 | 37.195 | 0.04 | 0.09 | 36.5 | 37.195 | 36.5 | 373 |
| 1717713300 | 37.16 | 0.06 | 0.16 | 37.1 | 37.3399 | 37.07 | 677 |
| 1717626900 | 37.1 | 1.54 | 4.32 | 36.2 | 37.1 | 36.02 | 1110 |
| 1717540500 | 35.565 | -0.64 | -1.75 | 36.09 | 36.09 | 35.565 | 1543 |
| 1717454100 | 36.2 | -0.46 | -1.26 | 37.62 | 37.62 | 36.2 | 479 |
| 1717194900 | 36.6637 | 0.23 | 0.63 | 36.98 | 36.98 | 35.64 | 1668 |
| 1717108500 | 36.4338 | -1.87 | -4.89 | 36.93 | 37.09 | 36.4338 | 2921 |
| 1717022100 | 38.3072 | -0.52 | -1.34 | 38.4887 | 38.4887 | 38.275 | 376 |
| 1716935700 | 38.8268 | -1.09 | -2.74 | 39.14 | 39.1401 | 38.8268 | 2378 |
| 1716590100 | 39.9206 | 0.6 | 1.53 | 39.85 | 40.05 | 39.85 | 692 |
| 1716503700 | 39.32 | -0.64 | -1.60 | 40.27 | 40.27 | 39.32 | 3140 |
| 1716417300 | 39.9591 | 0.05 | 0.12 | 40.2 | 40.2701 | 39.9591 | 1805 |
| 1716330900 | 39.91 | -0.85 | -2.09 | 40.23 | 40.23 | 39.84 | 331 |
| 1716244500 | 40.76 | 0.43 | 1.07 | 40.57 | 40.76 | 40.12 | 1595 |
| 1715985300 | 40.33 | -0.18 | -0.44 | 40.58 | 40.58 | 40.09 | 751 |
| 1715898900 | 40.51 | -0.12 | -0.30 | 40.81 | 40.84 | 40.3 | 2243 |
| 1715812500 | 40.63 | 1.69 | 4.34 | 39.39 | 40.7 | 39.39 | 1619 |
| 1715726100 | 38.94 | 0.21 | 0.54 | 38.73 | 39.34 | 38.73 | 2398 |
| 1715639700 | 38.7294 | 0.29 | 0.75 | 38.86 | 38.8601 | 38.62 | 761 |
| 1715380500 | 38.44 | 0.09 | 0.23 | 38.57 | 38.57 | 38.44 | 24 |
| 1715294100 | 38.35 | -0.07 | -0.19 | 38.17 | 38.4225 | 38.17 | 1290 |
| 1715207700 | 38.4248 | -0.48 | -1.22 | 38.18 | 38.4248 | 38.18 | 995 |
| 1715121300 | 38.9 | -0.08 | -0.21 | 38.71 | 39.32 | 38.71 | 2703 |
| 1715034900 | 38.98 | 1.09 | 2.88 | 37.89 | 38.98 | 37.89 | 2279 |
| 1714775700 | 37.89 | -0.54 | -1.41 | 38.47 | 38.47 | 37.8719 | 942 |
| 1714689300 | 38.4314 | 0.48 | 1.27 | 37.5 | 38.4314 | 37.5 | 27 |
| 1714602900 | 37.95 | 0.09 | 0.24 | 37.85 | 37.95 | 37.85 | 245 |
| 1714516500 | 37.8579 | -1.63 | -4.13 | 38.45 | 38.45 | 37.8579 | 108 |
| 1714430100 | 39.49 | 0.34 | 0.86 | 39.37 | 39.49 | 39.37 | 188 |
| 1714170900 | 39.155 | 1.05 | 2.74 | 39.26 | 39.26 | 39.155 | 1083 |
| 1714084500 | 38.11 | -0.53 | -1.37 | 37.35 | 38.11 | 37.35 | 506 |
| 1713998100 | 38.64 | -0.18 | -0.46 | 39.13 | 39.13 | 38.64 | 131 |
| 1713911700 | 38.82 | 1.91 | 5.17 | 37.67 | 38.82 | 37.67 | 166 |
| 1713825300 | 36.91 | 0.52 | 1.43 | 36.8 | 37.3 | 36.245 | 1972 |
| 1713566100 | 36.39 | 0.12 | 0.33 | 36.46 | 36.46 | 35.96 | 1268 |
| 1713479700 | 36.27 | -0.52 | -1.41 | 36.85 | 36.85 | 36.27 | 142 |
| 1713393300 | 36.79 | -0.72 | -1.91 | 37.18 | 37.19 | 36.6464 | 414 |
| 1713306900 | 37.505 | -0.23 | -0.60 | 37.57 | 37.57 | 37.38 | 594 |
| 1713220500 | 37.73 | -1.6 | -4.07 | 39.5 | 39.735 | 37.73 | 1081 |
| 1712961300 | 39.33 | -2.06 | -4.98 | 40.4 | 40.4 | 39.21 | 4151 |
| 1712874900 | 41.39 | 0.79 | 1.95 | 41.16 | 41.39 | 40.12 | 1652 |
| 1712788500 | 40.6 | -0.52 | -1.26 | 40.37 | 40.6 | 40.22 | 853 |
| 1712702100 | 41.12 | 0.58 | 1.43 | 40.65 | 41.12 | 40.65 | 840 |
| 1712615700 | 40.54 | -0.04 | -0.10 | 40.6 | 40.6 | 40.54 | 348 |
| 1712356500 | 40.58 | 0.71 | 1.78 | 40.11 | 40.8275 | 39.87 | 1012 |
| 1712270100 | 39.87 | -1.04 | -2.53 | 42.23 | 42.23 | 39.83 | 2875 |
| 1712183700 | 40.9052 | 0.12 | 0.28 | 40.9154 | 41.1131 | 40.84 | 1017 |
| 1712097300 | 40.79 | -0.54 | -1.31 | 40.61 | 40.79 | 40.61 | 45 |
| 1712010900 | 41.33 | -0.38 | -0.91 | 41.835 | 41.89 | 40.62 | 19802 |
| 1711665300 | 41.71 | 0.45 | 1.09 | 41.26 | 42 | 41.26 | 1691 |
| 1711578900 | 41.26 | -0.08 | -0.19 | 41.66 | 41.66 | 40.9641 | 1741 |
| 1711492500 | 41.34 | 0.04 | 0.10 | 41.65 | 41.65 | 41.3 | 4086 |
| 1711406100 | 41.3 | -0.47 | -1.13 | 40.75 | 41.554 | 40.75 | 1470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
