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 |
|---|---|---|---|---|---|---|---|
| 1743096600 | 37.7 | 0.03 | 0.07 | 37.625 | 37.7125 | 37.5975 | 1920 |
| 1743010200 | 37.6725 | -0.03 | -0.09 | 37.6725 | 37.6725 | 37.6725 | 0 |
| 1742923800 | 37.705 | 0.01 | 0.03 | 37.665 | 37.7125 | 37.665 | 1171 |
| 1742837400 | 37.695 | -0.14 | -0.36 | 37.695 | 37.705 | 37.635 | 8119 |
| 1742578200 | 37.83 | 0.05 | 0.14 | 37.795 | 37.9 | 37.6975 | 869 |
| 1742491800 | 37.7775 | 0.18 | 0.47 | 37.7775 | 37.7775 | 37.7775 | 0 |
| 1742405400 | 37.6 | -0.02 | -0.06 | 37.6 | 37.6 | 37.6 | 0 |
| 1742319000 | 37.6225 | -0.08 | -0.21 | 37.6225 | 37.6225 | 37.6225 | 11140 |
| 1742232600 | 37.7 | 0.02 | 0.04 | 37.7 | 37.7 | 37.7 | 12497 |
| 1741973400 | 37.685 | -0.02 | -0.04 | 37.665 | 37.69 | 37.615 | 616 |
| 1741887000 | 37.7 | -0.36 | -0.93 | 37.595 | 38.21 | 37.29 | 11825 |
| 1741800600 | 38.055 | -0.11 | -0.28 | 38.025 | 38.055 | 37.9975 | 2456 |
| 1741714200 | 38.16 | 0.02 | 0.05 | 38.165 | 38.2525 | 38.0275 | 708 |
| 1741627800 | 38.14 | 0.03 | 0.08 | 38.095 | 38.405 | 37.215 | 113 |
| 1741368600 | 38.11 | 0.16 | 0.42 | 38.11 | 38.11 | 38.11 | 800 |
| 1741282200 | 37.95 | -0.2 | -0.52 | 37.955 | 38.15 | 37.8325 | 1000 |
| 1741195800 | 38.15 | -0.11 | -0.27 | 38.15 | 38.15 | 38.15 | 64 |
| 1741109400 | 38.255 | 0.16 | 0.42 | 38.175 | 38.34 | 38.155 | 23768 |
| 1741023000 | 38.095 | 0.05 | 0.12 | 37.99 | 38.12 | 37.905 | 822 |
| 1740763800 | 38.05 | 0.13 | 0.34 | 37.965 | 38.1225 | 37.9025 | 1314 |
| 1740677400 | 37.92 | 0.06 | 0.15 | 37.865 | 38.36 | 37.8 | 1336 |
| 1740591000 | 37.8625 | -0.01 | -0.03 | 37.87 | 37.9125 | 37.8225 | 1033 |
| 1740504600 | 37.875 | 0.19 | 0.51 | 37.79 | 37.905 | 37.73 | 9522 |
| 1740418200 | 37.6825 | 0.07 | 0.18 | 37.595 | 37.7075 | 37.5325 | 3637 |
| 1740159000 | 37.615 | 0.09 | 0.23 | 37.56 | 37.6925 | 37.49 | 8185 |
| 1740072600 | 37.53 | 0.08 | 0.22 | 37.5 | 37.55 | 37.44 | 876 |
| 1739986200 | 37.4475 | -0.03 | -0.07 | 37.4475 | 37.4475 | 37.4475 | 0 |
| 1739899800 | 37.4725 | -0.04 | -0.11 | 37.4725 | 37.4725 | 37.4725 | 0 |
| 1739813400 | 37.515 | -0.04 | -0.11 | 37.52 | 38.2025 | 37.0025 | 1250 |
| 1739554200 | 37.5575 | 0.12 | 0.33 | 37.42 | 38.1575 | 37.405 | 2201 |
| 1739467800 | 37.435 | 0.18 | 0.48 | 37.435 | 37.435 | 37.435 | 3 |
| 1739381400 | 37.2575 | -0.18 | -0.47 | 37.2575 | 37.2575 | 37.2575 | 6 |
| 1739295000 | 37.435 | -0.06 | -0.16 | 37.49 | 37.555 | 37.3525 | 11616 |
| 1739208600 | 37.495 | 0.03 | 0.08 | 37.465 | 37.5475 | 37.435 | 2989 |
| 1738949400 | 37.465 | -0.1 | -0.25 | 37.5 | 37.7225 | 37.0075 | 280 |
| 1738863000 | 37.56 | -0.06 | -0.15 | 37.58 | 37.5875 | 37.5375 | 949 |
| 1738776600 | 37.6175 | 0.16 | 0.43 | 37.6175 | 37.6175 | 37.6175 | 12688 |
| 1738690200 | 37.455 | -0.02 | -0.04 | 37.325 | 38.1275 | 37.315 | 52805 |
| 1738603800 | 37.47 | 0.01 | 0.02 | 37.39 | 38.22 | 36.9025 | 10294 |
| 1738344600 | 37.4625 | 0.01 | 0.03 | 37.48 | 37.5075 | 37.4625 | 530 |
| 1738258200 | 37.4525 | 0.03 | 0.09 | 37.4525 | 37.4525 | 37.4525 | 0 |
| 1738171800 | 37.42 | 0.04 | 0.11 | 37.42 | 37.42 | 37.42 | 1252 |
| 1738085400 | 37.3775 | -0.02 | -0.05 | 37.3775 | 37.3775 | 37.3775 | 0 |
| 1737999000 | 37.395 | 0.1 | 0.27 | 37.395 | 37.395 | 37.395 | 0 |
| 1737739800 | 37.2925 | 0.1 | 0.26 | 37.22 | 38.0575 | 36.8075 | 204 |
| 1737653400 | 37.195 | -0.01 | -0.03 | 37.225 | 37.31 | 37.0725 | 353724 |
| 1737567000 | 37.205 | -0.09 | -0.24 | 37.23 | 37.325 | 37.1325 | 164280 |
| 1737480600 | 37.295 | 0.01 | 0.02 | 37.295 | 37.295 | 37.295 | 0 |
| 1737394200 | 37.2875 | 0.04 | 0.11 | 37.2 | 37.9875 | 36.655 | 2363 |
| 1737135000 | 37.245 | -0.03 | -0.09 | 37.235 | 38.145 | 36.8275 | 167185 |
| 1737048600 | 37.2775 | 0.12 | 0.32 | 37.22 | 38.005 | 36.62 | 295 |
| 1736962200 | 37.1575 | 0.14 | 0.38 | 37.13 | 37.22 | 37.11 | 131 |
| 1736875800 | 37.015 | 0.11 | 0.29 | 36.92 | 37.51 | 36.5 | 4703 |
| 1736789400 | 36.9075 | -0.1 | -0.26 | 36.9075 | 36.9075 | 36.9075 | 1 |
| 1736530200 | 37.0025 | -0.2 | -0.54 | 37.12 | 37.8875 | 36.54 | 314 |
| 1736443800 | 37.2025 | 0.05 | 0.13 | 37.2025 | 37.2025 | 37.2025 | 4495 |
| 1736357400 | 37.1525 | 0.05 | 0.13 | 37.105 | 37.995 | 36.6575 | 2799 |
| 1736271000 | 37.1025 | -0.1 | -0.26 | 37.165 | 37.225 | 37.09 | 40 |
| 1736184600 | 37.1975 | -0.04 | -0.11 | 37.185 | 37.25 | 37.1375 | 97 |
| 1735925400 | 37.24 | -0.06 | -0.16 | 37.26 | 38.075 | 37.225 | 278 |
| 1735839000 | 37.3 | 0.07 | 0.19 | 37.23 | 37.91 | 37.1975 | 67 |
| 1735666200 | 37.23 | 0 | 0.00 | 37.23 | 37.23 | 37.23 | 9 |
| 1735579800 | 37.23 | 0.04 | 0.11 | 37.19 | 37.2875 | 37.1075 | 2026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
