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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 40.935 | -0.02 | -0.04 | 40.98 | 41 | 40.86 | 6372 |
| 1738947300 | 40.95 | 0.14 | 0.33 | 40.815 | 40.975 | 40.815 | 7557 |
| 1738860900 | 40.815 | 0.16 | 0.41 | 40.69 | 40.855 | 40.69 | 9126 |
| 1738774500 | 40.65 | -0.07 | -0.17 | 40.605 | 40.68 | 40.545 | 2444 |
| 1738688100 | 40.72 | 0.02 | 0.04 | 40.67 | 40.78 | 40.635 | 2617 |
| 1738601700 | 40.705 | 0.14 | 0.35 | 40.57 | 40.705 | 40.495 | 9667 |
| 1738342500 | 40.565 | -0.03 | -0.07 | 40.605 | 40.68 | 40.52 | 20921 |
| 1738256100 | 40.595 | 0.13 | 0.31 | 40.555 | 40.655 | 40.45 | 10469 |
| 1738169700 | 40.47 | 0.1 | 0.25 | 40.465 | 40.61 | 40.465 | 6766 |
| 1738083300 | 40.37 | 0.24 | 0.61 | 40.2 | 40.41 | 40.2 | 7276 |
| 1737996900 | 40.125 | -0.24 | -0.58 | 40.29 | 40.29 | 40.11 | 4569 |
| 1737737700 | 40.36 | -0.04 | -0.10 | 40.4 | 40.48 | 40.34 | 6820 |
| 1737651300 | 40.4 | 0.05 | 0.14 | 40.31 | 40.4 | 40.25 | 4929 |
| 1737564900 | 40.345 | 0.31 | 0.76 | 40.105 | 40.345 | 40.08 | 14725 |
| 1737478500 | 40.04 | 0 | 0.00 | 40.07 | 40.155 | 40 | 6643 |
| 1737392100 | 40.04 | -0.07 | -0.16 | 40.1 | 40.125 | 39.93 | 6698 |
| 1737132900 | 40.105 | 0.02 | 0.05 | 40.115 | 40.15 | 40.02 | 3603 |
| 1737046500 | 40.085 | -1.27 | -3.06 | 40.425 | 40.425 | 40.02 | 12280 |
| 1736960100 | 41.35 | 0.19 | 0.45 | 41.24 | 41.425 | 41.18 | 6630 |
| 1736873700 | 41.165 | -0.17 | -0.40 | 41.28 | 41.315 | 41.145 | 4950 |
| 1736787300 | 41.33 | -0.02 | -0.05 | 41.35 | 41.35 | 41.215 | 31054 |
| 1736528100 | 41.35 | -0.04 | -0.10 | 41.36 | 41.395 | 41.28 | 5338 |
| 1736441700 | 41.39 | 0.05 | 0.12 | 41.375 | 41.395 | 41.285 | 8049 |
| 1736355300 | 41.34 | 0.1 | 0.24 | 41.29 | 41.395 | 41.245 | 11142 |
| 1736268900 | 41.24 | 0.02 | 0.06 | 41.125 | 41.31 | 41.12 | 6424 |
| 1736182500 | 41.215 | -0.17 | -0.40 | 41.26 | 41.285 | 41.07 | 48391 |
| 1735923300 | 41.38 | -0.16 | -0.37 | 41.505 | 41.505 | 41.35 | 4056 |
| 1735836900 | 41.535 | 0.51 | 1.24 | 41.3 | 41.535 | 41.09 | 75079 |
| 1735577700 | 41.025 | 0.02 | 0.05 | 40.98 | 41.08 | 40.9 | 2297 |
| 1735318500 | 41.005 | -0.1 | -0.23 | 41.02 | 41.065 | 40.96 | 2963 |
| 1734972900 | 41.1 | -0.13 | -0.30 | 41 | 41.285 | 41 | 11233 |
| 1734713700 | 41.225 | 0.14 | 0.34 | 41.13 | 41.28 | 41.125 | 4968 |
| 1734627300 | 41.085 | -0.01 | -0.01 | 40.84 | 41.085 | 40.84 | 43271 |
| 1734540900 | 41.09 | 0.01 | 0.02 | 41.1 | 41.155 | 41.05 | 7653 |
| 1734454500 | 41.08 | -0.22 | -0.52 | 41.17 | 41.17 | 40.97 | 11466 |
| 1734368100 | 41.295 | -0.07 | -0.16 | 41.45 | 41.45 | 41.015 | 11603 |
| 1734108900 | 41.36 | -0.09 | -0.22 | 41.565 | 41.565 | 41.28 | 7630 |
| 1734022500 | 41.45 | -0.09 | -0.22 | 41.495 | 41.64 | 41.445 | 10800 |
| 1733936100 | 41.54 | 0.14 | 0.34 | 41.4 | 41.54 | 41.375 | 6533 |
| 1733849700 | 41.4 | 0.2 | 0.47 | 41.255 | 41.415 | 41.255 | 9174 |
| 1733763300 | 41.205 | 0.05 | 0.11 | 41.25 | 41.295 | 41.18 | 10494 |
| 1733504100 | 41.16 | 0.01 | 0.02 | 41.1 | 41.225 | 41.08 | 26704 |
| 1733417700 | 41.15 | 0.03 | 0.09 | 41.235 | 41.28 | 41.135 | 22591 |
| 1733331300 | 41.115 | 0.02 | 0.05 | 41.27 | 41.27 | 41.08 | 16678 |
| 1733244900 | 41.095 | -0.08 | -0.19 | 41.115 | 41.13 | 41.005 | 177711 |
| 1733158500 | 41.175 | 0.06 | 0.16 | 41.165 | 41.24 | 41.045 | 6937 |
| 1732899300 | 41.11 | 0.09 | 0.22 | 41.01 | 41.145 | 41.01 | 7047 |
| 1732812900 | 41.02 | -0.01 | -0.02 | 41.095 | 41.125 | 41.02 | 5598 |
| 1732726500 | 41.03 | -0.14 | -0.34 | 41.17 | 41.23 | 40.935 | 15937 |
| 1732640100 | 41.17 | -0.2 | -0.47 | 41.15 | 41.225 | 41.12 | 26415 |
| 1732553700 | 41.365 | -0.12 | -0.29 | 41.45 | 41.46 | 41.275 | 18270 |
| 1732294500 | 41.485 | 0.28 | 0.69 | 41.2 | 41.55 | 41.2 | 22393 |
| 1732208100 | 41.2 | 0.01 | 0.02 | 41.085 | 41.24 | 41.055 | 4152 |
| 1732121700 | 41.19 | 0.26 | 0.64 | 41.035 | 41.19 | 40.98 | 3832 |
| 1732035300 | 40.93 | -0.04 | -0.09 | 40.945 | 41 | 40.86 | 2503 |
| 1731948900 | 40.965 | 0.06 | 0.15 | 40.95 | 41 | 40.88 | 6870 |
| 1731689700 | 40.905 | 0.14 | 0.34 | 40.815 | 40.905 | 40.775 | 12504 |
| 1731603300 | 40.765 | 0.09 | 0.23 | 40.755 | 40.81 | 40.695 | 16456 |
| 1731516900 | 40.67 | 0.01 | 0.01 | 40.705 | 40.805 | 40.66 | 8342 |
| 1731430500 | 40.665 | -0.08 | -0.18 | 40.695 | 40.775 | 40.665 | 5072 |
| 1731344100 | 40.74 | -0.08 | -0.20 | 41 | 41 | 40.74 | 5245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
