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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 40.13 | 0.27 | 0.66 | 39.815 | 40.1725 | 39.7975 | 50724 |
| 1737048600 | 39.865 | 0.21 | 0.52 | 40 | 40.045 | 39.6675 | 30087 |
| 1736962200 | 39.6575 | 0.64 | 1.63 | 39.15 | 39.7825 | 39.1025 | 35074 |
| 1736875800 | 39.02 | 0.24 | 0.61 | 39.165 | 39.535 | 38.9625 | 50199 |
| 1736789400 | 38.785 | -0.18 | -0.45 | 38.82 | 38.865 | 38.5825 | 96521 |
| 1736530200 | 38.96 | -0.58 | -1.47 | 39.49 | 39.7575 | 38.9275 | 37756 |
| 1736443800 | 39.54 | -0.01 | -0.03 | 39.565 | 39.595 | 39.365 | 34415 |
| 1736357400 | 39.55 | -0.27 | -0.67 | 39.615 | 39.705 | 39.345 | 42901 |
| 1736271000 | 39.8175 | -0.37 | -0.91 | 39.955 | 40.1375 | 39.6425 | 62701 |
| 1736184600 | 40.185 | 0.68 | 1.71 | 39.72 | 40.185 | 39.69 | 79310 |
| 1735925400 | 39.5075 | 0.1 | 0.25 | 39.515 | 39.63 | 39.2675 | 524268 |
| 1735839000 | 39.41 | -0.16 | -0.41 | 39.49 | 39.9625 | 39.26 | 111690 |
| 1735666200 | 39.5725 | 0.19 | 0.48 | 39.385 | 39.58 | 39.34 | 3162 |
| 1735579800 | 39.3825 | -0.41 | -1.03 | 39.69 | 39.7725 | 39.17 | 1578443 |
| 1735320600 | 39.7925 | 0.02 | 0.06 | 40 | 40.1425 | 39.635 | 129667 |
| 1735061400 | 39.7675 | 0.28 | 0.72 | 39.775 | 39.8075 | 39.72 | 4302 |
| 1734975000 | 39.485 | -0.12 | -0.29 | 39.63 | 39.7275 | 39.3075 | 178229 |
| 1734715800 | 39.6 | 0.21 | 0.53 | 39.05 | 39.985 | 38.6725 | 133198 |
| 1734629400 | 39.39 | -1.02 | -2.52 | 39.345 | 39.95 | 39.2375 | 416498 |
| 1734543000 | 40.41 | -0.01 | -0.03 | 40.445 | 40.52 | 40.34 | 183243 |
| 1734456600 | 40.4225 | -0.14 | -0.35 | 40.45 | 40.74 | 40.3325 | 212092 |
| 1734370200 | 40.565 | 0.1 | 0.25 | 40.48 | 40.765 | 40.4675 | 267128 |
| 1734111000 | 40.465 | -0.23 | -0.57 | 40.57 | 40.67 | 40.3775 | 21109 |
| 1734024600 | 40.695 | -0.06 | -0.15 | 40.74 | 40.87 | 40.6075 | 60330 |
| 1733938200 | 40.755 | 0.2 | 0.49 | 40.45 | 40.755 | 40.43 | 192408 |
| 1733851800 | 40.555 | -0.22 | -0.54 | 40.62 | 40.67 | 40.555 | 46487 |
| 1733765400 | 40.775 | -0.11 | -0.26 | 40.91 | 40.96 | 40.7025 | 87550 |
| 1733506200 | 40.88 | 0.02 | 0.05 | 40.78 | 41.0025 | 40.7525 | 32949 |
| 1733419800 | 40.86 | 0.12 | 0.28 | 40.8 | 40.9 | 40.785 | 39096 |
| 1733333400 | 40.745 | 0.21 | 0.52 | 40.61 | 40.89 | 40.6025 | 57196 |
| 1733247000 | 40.535 | 0.07 | 0.17 | 40.53 | 40.7475 | 40.4675 | 66058 |
| 1733160600 | 40.465 | 0.08 | 0.19 | 40.305 | 40.49 | 40.2825 | 14073 |
| 1732901400 | 40.39 | 0.16 | 0.40 | 40.245 | 40.395 | 40.1675 | 98266 |
| 1732815000 | 40.2275 | 0.14 | 0.36 | 40.185 | 40.24 | 40.1525 | 5357 |
| 1732728600 | 40.0825 | 0 | 0.00 | 40.175 | 40.23 | 40.065 | 15154 |
| 1732642200 | 40.0825 | 0.01 | 0.03 | 39.94 | 40.1675 | 39.8525 | 51154 |
| 1732555800 | 40.07 | 0.23 | 0.57 | 40.09 | 40.255 | 39.9975 | 173930 |
| 1732296600 | 39.8425 | 0.12 | 0.30 | 39.81 | 39.9325 | 39.555 | 30722 |
| 1732210200 | 39.725 | 0.43 | 1.08 | 39.5 | 39.8375 | 39.3425 | 572491 |
| 1732123800 | 39.3 | -0.2 | -0.51 | 39.675 | 39.7025 | 39.2125 | 35134 |
| 1732037400 | 39.5 | -0.01 | -0.01 | 39.55 | 39.58 | 39.0375 | 69833 |
| 1731951000 | 39.505 | 0.15 | 0.37 | 39.345 | 39.5125 | 39.2175 | 61812 |
| 1731691800 | 39.3575 | -0.59 | -1.46 | 39.535 | 39.715 | 39.285 | 237544 |
| 1731605400 | 39.9425 | 0.01 | 0.03 | 39.895 | 39.9975 | 39.8425 | 23010 |
| 1731519000 | 39.9325 | -0.01 | -0.02 | 39.835 | 40.0525 | 39.72 | 27737 |
| 1731432600 | 39.94 | -0.3 | -0.73 | 40.105 | 40.18 | 39.92 | 159511 |
| 1731346200 | 40.235 | 0.15 | 0.38 | 40.2 | 40.3025 | 40.165 | 71660 |
| 1731087000 | 40.0825 | 0.04 | 0.09 | 40.16 | 40.16 | 39.925 | 509687 |
| 1731000600 | 40.0475 | 0.51 | 1.28 | 39.79 | 40.1075 | 39.7825 | 77974 |
| 1730914200 | 39.54 | 0.49 | 1.25 | 39.605 | 39.9025 | 39.36 | 134258 |
| 1730827800 | 39.05 | 0.28 | 0.74 | 38.755 | 39.1 | 38.71 | 126530 |
| 1730741400 | 38.765 | -0.12 | -0.32 | 38.815 | 38.935 | 38.6925 | 34129 |
| 1730482200 | 38.8875 | 0.2 | 0.52 | 38.655 | 39.1725 | 38.635 | 236313 |
| 1730395800 | 38.685 | -0.69 | -1.74 | 38.97 | 39.2975 | 38.5825 | 271944 |
| 1730309400 | 39.37 | 0.03 | 0.09 | 39.4 | 39.4575 | 39.155 | 385560 |
| 1730223000 | 39.335 | -0.05 | -0.11 | 39.415 | 39.445 | 39.195 | 994920 |
| 1730136600 | 39.38 | -0.03 | -0.08 | 39.41 | 39.4375 | 39.285 | 27978 |
| 1729873800 | 39.41 | 0.22 | 0.56 | 39.235 | 39.5475 | 39.215 | 202904 |
| 1729787400 | 39.19 | 0.02 | 0.06 | 39.24 | 39.6275 | 39.1675 | 19322 |
| 1729701000 | 39.165 | -0.26 | -0.65 | 39.4 | 39.47 | 39.1525 | 22045 |
| 1729614600 | 39.42 | 0.01 | 0.03 | 39.68 | 39.68 | 39.29 | 29029 |
| 1729528200 | 39.41 | -0.29 | -0.74 | 39.675 | 39.72 | 39.3975 | 61158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
