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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 38 | -0.23 | -0.60 | 38.35 | 38.35 | 37.98 | 16564 |
| 1739486400 | 38.23 | 0.1 | 0.26 | 38.16 | 38.31 | 38.16 | 6698 |
| 1739400000 | 38.13 | -0.1 | -0.26 | 38.12 | 38.14 | 38.05 | 8418 |
| 1739313600 | 38.23 | 0.01 | 0.03 | 38.19 | 38.25 | 38.13 | 2043 |
| 1739227200 | 38.22 | 0.18 | 0.47 | 38.13 | 38.3 | 38.13 | 4656 |
| 1738968000 | 38.04 | -0.18 | -0.47 | 38.34 | 38.34 | 37.97 | 4780 |
| 1738881600 | 38.22 | 0.09 | 0.24 | 38.24 | 38.24 | 38.11 | 4460 |
| 1738795200 | 38.13 | 0.31 | 0.82 | 37.83 | 38.13 | 37.83 | 9226 |
| 1738708800 | 37.82 | -0.11 | -0.29 | 37.96 | 38.01 | 37.82 | 3079 |
| 1738622400 | 37.93 | -0.46 | -1.20 | 35.01 | 38 | 35.01 | 37343 |
| 1738363200 | 38.39 | -0.28 | -0.72 | 38.58 | 38.69 | 38.37 | 2888 |
| 1738276800 | 38.67 | 0.2 | 0.52 | 38.65 | 38.75 | 38.65 | 5725 |
| 1738190400 | 38.47 | -0.01 | -0.03 | 38.4 | 38.53 | 38.4 | 4193 |
| 1738104000 | 38.48 | -0.1 | -0.26 | 38.58 | 38.58 | 38.38 | 12477 |
| 1738017600 | 38.58 | -0.01 | -0.03 | 38.42 | 38.6 | 38.42 | 11668 |
| 1737758400 | 38.59 | -0.06 | -0.16 | 38.6 | 38.6 | 38.58 | 1441 |
| 1737672000 | 38.65 | 0.25 | 0.65 | 38.43 | 38.65 | 38.43 | 4656 |
| 1737585600 | 38.4 | -0.01 | -0.03 | 38.51 | 38.51 | 38.36 | 9225 |
| 1737499200 | 38.41 | 0.15 | 0.39 | 38.26 | 38.41 | 38.26 | 41900 |
| 1737412800 | 38.26 | 0.13 | 0.34 | 38.16 | 38.33 | 38.16 | 5640 |
| 1737153600 | 38.13 | 0.28 | 0.74 | 38.1 | 38.15 | 38.1 | 848 |
| 1737067200 | 37.85 | 0.18 | 0.48 | 37.78 | 37.85 | 37.64 | 16169 |
| 1736980800 | 37.67 | 0.29 | 0.78 | 37.78 | 37.79 | 37.67 | 8125 |
| 1736894400 | 37.38 | 0.09 | 0.24 | 37.38 | 37.38 | 37.24 | 30724 |
| 1736808000 | 37.29 | -0.26 | -0.69 | 37.39 | 37.46 | 37.29 | 3565 |
| 1736548800 | 37.55 | -0.38 | -1.00 | 37.97 | 37.97 | 37.46 | 17684 |
| 1736462400 | 37.93 | -0.07 | -0.18 | 38.06 | 38.06 | 37.9 | 1576 |
| 1736376000 | 38 | 0.05 | 0.13 | 37.9 | 38.01 | 37.87 | 13778 |
| 1736289600 | 37.95 | 0.04 | 0.11 | 38.11 | 38.16 | 37.88 | 8052 |
| 1736203200 | 37.91 | -0.09 | -0.24 | 38.16 | 38.16 | 37.9 | 6304 |
| 1735944000 | 38 | 0.27 | 0.72 | 37.88 | 38.03 | 37.85 | 6244 |
| 1735857600 | 37.73 | 0.09 | 0.24 | 37.94 | 37.94 | 37.64 | 3388 |
| 1735684800 | 37.64 | 0.12 | 0.32 | 37.52 | 37.66 | 37.52 | 3024 |
| 1735598400 | 37.52 | -0.34 | -0.90 | 37.61 | 37.61 | 37.52 | 6166 |
| 1735339200 | 37.86 | 0.1 | 0.26 | 37.91 | 37.91 | 37.7 | 6550 |
| 1735069200 | 37.76 | 0.08 | 0.21 | 37.58 | 37.76 | 37.58 | 4442 |
| 1734993600 | 37.68 | 0.15 | 0.40 | 37.58 | 37.68 | 37.43 | 16801 |
| 1734734400 | 37.53 | 0.17 | 0.46 | 37.31 | 37.66 | 37.31 | 19218 |
| 1734648000 | 37.36 | -0.07 | -0.19 | 37.41 | 37.45 | 37.36 | 6316 |
| 1734561600 | 37.43 | -0.58 | -1.53 | 38.02 | 38.02 | 37.43 | 5665 |
| 1734475200 | 38.01 | -0.08 | -0.21 | 38 | 38.01 | 37.95 | 21680 |
| 1734388800 | 38.09 | -0.24 | -0.63 | 38.31 | 38.31 | 38.09 | 1892 |
| 1734129600 | 38.33 | -0.13 | -0.34 | 38.43 | 38.45 | 38.32 | 10722 |
| 1734043200 | 38.46 | -0.27 | -0.70 | 38.5 | 38.5 | 38.4 | 4826 |
| 1733956800 | 38.73 | 0.06 | 0.16 | 38.84 | 38.84 | 38.7 | 4816 |
| 1733870400 | 38.67 | -0.17 | -0.44 | 38.8 | 38.8 | 38.67 | 6071 |
| 1733784000 | 38.84 | -0.08 | -0.21 | 38.96 | 38.96 | 38.84 | 5829 |
| 1733524800 | 38.92 | -0.07 | -0.18 | 39.14 | 39.14 | 38.86 | 5164 |
| 1733438400 | 38.99 | -0.06 | -0.15 | 38.91 | 39.09 | 38.91 | 10558 |
| 1733352000 | 39.05 | 0.07 | 0.18 | 39.1 | 39.1 | 38.95 | 15820 |
| 1733265600 | 38.98 | -0.07 | -0.18 | 38.98 | 39.05 | 38.94 | 22688 |
| 1733179200 | 39.05 | -0.03 | -0.08 | 39.1 | 39.1 | 38.98 | 3292 |
| 1732920000 | 39.08 | 0.12 | 0.31 | 38.93 | 39.08 | 38.93 | 9756 |
| 1732833600 | 38.96 | 0.04 | 0.10 | 39.03 | 39.03 | 38.96 | 2700 |
| 1732747200 | 38.92 | 0.19 | 0.49 | 38.68 | 38.92 | 38.68 | 26746 |
| 1732660800 | 38.73 | -0.19 | -0.49 | 38.74 | 38.74 | 38.62 | 4662 |
| 1732574400 | 38.92 | 0.09 | 0.23 | 38.91 | 38.99 | 38.9 | 8946 |
| 1732315200 | 38.83 | 0.12 | 0.31 | 38.75 | 38.83 | 38.75 | 2116 |
| 1732228800 | 38.71 | 0.37 | 0.97 | 38.31 | 38.72 | 38.31 | 4121 |
| 1732142400 | 38.34 | 0.04 | 0.10 | 38.15 | 38.35 | 38.15 | 4706 |
| 1732056000 | 38.3 | -0.04 | -0.10 | 38.07 | 38.3 | 38.07 | 7066 |
| 1731969600 | 38.34 | -0.01 | -0.03 | 38.5 | 38.5 | 38.33 | 2595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
