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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 40.93 | 0.21 | 0.52 | 40.8 | 40.93 | 40.8 | 782 |
| 1737046500 | 40.72 | 0.05 | 0.11 | 40.72 | 40.72 | 40.72 | 28 |
| 1736960100 | 40.675 | 0.27 | 0.67 | 40.395 | 40.675 | 40.395 | 1088 |
| 1736873700 | 40.405 | -0.23 | -0.57 | 40.6 | 40.6 | 40.395 | 7463 |
| 1736787300 | 40.635 | 0 | 0.00 | 40.75 | 40.75 | 40.57 | 23207 |
| 1736528100 | 40.635 | 0.1 | 0.25 | 40.555 | 40.635 | 40.555 | 972 |
| 1736441700 | 40.535 | 0 | 0.01 | 40.53 | 40.585 | 40.475 | 2047 |
| 1736355300 | 40.53 | 0.18 | 0.43 | 40.395 | 40.56 | 40.395 | 4302 |
| 1736268900 | 40.355 | 0.08 | 0.21 | 40.31 | 40.425 | 40.13 | 9540 |
| 1736182500 | 40.27 | -0.38 | -0.93 | 40.59 | 40.59 | 40.205 | 952 |
| 1735923300 | 40.65 | -0.05 | -0.12 | 40.555 | 40.65 | 40.555 | 1283 |
| 1735836900 | 40.7 | 0.8 | 2.01 | 40.23 | 40.7 | 40.23 | 10084 |
| 1735577700 | 39.9 | -0.07 | -0.16 | 40 | 40.03 | 39.835 | 3648 |
| 1735318500 | 39.965 | -0.04 | -0.10 | 39.955 | 40.015 | 39.88 | 13431 |
| 1734972900 | 40.005 | 0.19 | 0.46 | 39.97 | 40.045 | 39.97 | 1876 |
| 1734713700 | 39.82 | -0.07 | -0.18 | 40.23 | 40.23 | 39.75 | 1495 |
| 1734627300 | 39.89 | -0.03 | -0.08 | 40.225 | 40.225 | 39.83 | 3032 |
| 1734540900 | 39.92 | 0.09 | 0.21 | 39.85 | 39.95 | 39.85 | 3068 |
| 1734454500 | 39.835 | -0.07 | -0.16 | 39.9 | 39.925 | 39.78 | 1325 |
| 1734368100 | 39.9 | -0.09 | -0.23 | 39.95 | 39.95 | 39.785 | 2543 |
| 1734108900 | 39.99 | -0.07 | -0.17 | 40.17 | 40.185 | 39.99 | 2182 |
| 1734022500 | 40.06 | -0.03 | -0.07 | 40 | 40.09 | 40 | 2281 |
| 1733936100 | 40.09 | 0.1 | 0.25 | 39.95 | 40.09 | 39.95 | 1174 |
| 1733849700 | 39.99 | 0.27 | 0.68 | 39.9 | 39.99 | 39.735 | 3551 |
| 1733763300 | 39.72 | -0.1 | -0.24 | 39.89 | 39.89 | 39.695 | 1025 |
| 1733504100 | 39.815 | 0.06 | 0.15 | 39.57 | 39.815 | 39.57 | 1169 |
| 1733417700 | 39.755 | -0.19 | -0.46 | 39.86 | 39.865 | 39.755 | 962 |
| 1733331300 | 39.94 | 0.1 | 0.26 | 39.955 | 39.99 | 39.76 | 1948 |
| 1733244900 | 39.835 | -0.04 | -0.10 | 39.835 | 39.835 | 39.8 | 1132 |
| 1733158500 | 39.875 | 0.22 | 0.55 | 39.96 | 39.96 | 39.795 | 784 |
| 1732899300 | 39.655 | 0.02 | 0.06 | 39.6 | 39.655 | 39.59 | 1654 |
| 1732812900 | 39.63 | 0.08 | 0.20 | 39.615 | 39.755 | 39.6 | 2268 |
| 1732726500 | 39.55 | -0.16 | -0.39 | 39.73 | 39.915 | 39.49 | 9637 |
| 1732640100 | 39.705 | -0.12 | -0.30 | 40.02 | 40.02 | 39.705 | 1217 |
| 1732553700 | 39.825 | -0.18 | -0.44 | 39.925 | 39.925 | 39.715 | 4892 |
| 1732294500 | 40 | 0.23 | 0.58 | 39.765 | 40.01 | 39.765 | 4991 |
| 1732208100 | 39.77 | 0.19 | 0.47 | 39.58 | 39.805 | 39.525 | 2010 |
| 1732121700 | 39.585 | 0.29 | 0.73 | 39.32 | 39.585 | 39.32 | 2144 |
| 1732035300 | 39.3 | 0 | 0.01 | 39.29 | 39.355 | 39.29 | 787 |
| 1731948900 | 39.295 | -0.09 | -0.23 | 39.475 | 39.475 | 39.29 | 15412 |
| 1731689700 | 39.385 | -0.08 | -0.19 | 39.11 | 39.41 | 39.11 | 1102 |
| 1731603300 | 39.46 | 0.16 | 0.41 | 39.415 | 39.46 | 39.405 | 498 |
| 1731516900 | 39.3 | 0.1 | 0.26 | 39.14 | 39.3 | 39.13 | 2197 |
| 1731430500 | 39.2 | 0 | 0.00 | 39.32 | 39.345 | 39.2 | 3307 |
| 1731344100 | 39.2 | 0.36 | 0.93 | 38.925 | 39.2 | 38.925 | 3057 |
| 1731084900 | 38.84 | 0.32 | 0.82 | 38.765 | 38.99 | 38.535 | 22772 |
| 1730998500 | 38.525 | -0.21 | -0.54 | 38.575 | 38.67 | 38.39 | 7675 |
| 1730912100 | 38.735 | 0.84 | 2.20 | 38.83 | 38.87 | 38.73 | 886 |
| 1730825700 | 37.9 | 0.01 | 0.03 | 37.915 | 37.915 | 37.9 | 605 |
| 1730739300 | 37.89 | -0.06 | -0.16 | 37.97 | 37.97 | 37.89 | 137 |
| 1730480100 | 37.95 | 0 | 0.00 | 38.09 | 38.09 | 37.95 | 2845 |
| 1730393700 | 37.95 | -0.21 | -0.55 | 37.98 | 37.98 | 37.93 | 3691 |
| 1730307300 | 38.16 | -0.06 | -0.16 | 38.185 | 38.225 | 38.16 | 543 |
| 1730220900 | 38.22 | -0.01 | -0.01 | 38.21 | 38.345 | 38.185 | 6278 |
| 1730134500 | 38.225 | 0.07 | 0.17 | 38.395 | 38.395 | 38.145 | 2770 |
| 1729871700 | 38.16 | -0.08 | -0.20 | 38.225 | 38.225 | 38.16 | 180 |
| 1729785300 | 38.235 | -0.06 | -0.14 | 38.29 | 38.29 | 38.21 | 2228 |
| 1729698900 | 38.29 | 0.07 | 0.18 | 38.335 | 38.34 | 38.255 | 1805 |
| 1729612500 | 38.22 | 0.06 | 0.16 | 38.305 | 38.305 | 38.14 | 4586 |
| 1729526100 | 38.16 | -0.03 | -0.08 | 38.17 | 38.215 | 38.16 | 470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
