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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 39.87 | 0.22 | 0.55 | 39.865 | 39.87 | 39.865 | 38 |
| 1742316900 | 39.65 | 0.16 | 0.42 | 39.755 | 39.755 | 39.56 | 7460 |
| 1742230500 | 39.485 | 0.57 | 1.46 | 39.24 | 39.505 | 39.24 | 504 |
| 1741971300 | 38.915 | 0.52 | 1.37 | 38.79 | 38.915 | 38.745 | 10927 |
| 1741884900 | 38.39 | -0.21 | -0.53 | 38.435 | 38.565 | 38.355 | 13051 |
| 1741798500 | 38.595 | 0.77 | 2.04 | 38.475 | 38.595 | 38.475 | 10711 |
| 1741712100 | 37.825 | -0.23 | -0.59 | 38.095 | 38.095 | 37.785 | 5366 |
| 1741625700 | 38.05 | -0.4 | -1.03 | 38.245 | 38.255 | 38.05 | 18146 |
| 1741366500 | 38.445 | -0.53 | -1.36 | 38.59 | 38.59 | 38.415 | 5074 |
| 1741280100 | 38.975 | 0.11 | 0.28 | 39.13 | 39.13 | 38.665 | 30114 |
| 1741193700 | 38.865 | 0.91 | 2.40 | 38.805 | 38.97 | 38.71 | 5943 |
| 1741107300 | 37.955 | -1.3 | -3.31 | 38 | 38 | 37.76 | 26744 |
| 1741020900 | 39.255 | 0.73 | 1.91 | 39.025 | 39.495 | 39.025 | 28780 |
| 1740761700 | 38.52 | -0.67 | -1.71 | 38.335 | 38.52 | 38.26 | 42486 |
| 1740675300 | 39.19 | 0.13 | 0.32 | 39.29 | 39.29 | 39.19 | 71 |
| 1740588900 | 39.065 | 0.07 | 0.19 | 38.985 | 39.065 | 38.985 | 2468 |
| 1740502500 | 38.99 | 0.43 | 1.12 | 38.865 | 38.99 | 38.865 | 64 |
| 1740416100 | 38.56 | -0.33 | -0.84 | 38.675 | 38.715 | 38.45 | 43239 |
| 1740156900 | 38.885 | -0.32 | -0.80 | 39.225 | 39.225 | 38.885 | 16 |
| 1740070500 | 39.2 | -0.18 | -0.44 | 39.21 | 39.245 | 39.2 | 37826 |
| 1739984100 | 39.375 | -0.35 | -0.87 | 39.63 | 39.63 | 39.375 | 2736 |
| 1739897700 | 39.72 | 0.05 | 0.11 | 39.775 | 39.775 | 39.72 | 1833 |
| 1739811300 | 39.675 | 0.22 | 0.57 | 39.665 | 39.69 | 39.665 | 882 |
| 1739552100 | 39.45 | 0 | 0.00 | 39.495 | 39.575 | 39.45 | 4757 |
| 1739465700 | 39.45 | 0.32 | 0.82 | 39.6 | 39.6 | 39.45 | 10134 |
| 1739379300 | 39.13 | -0.1 | -0.25 | 39.105 | 39.165 | 38.985 | 19754 |
| 1739292900 | 39.23 | 0.14 | 0.37 | 38.95 | 39.23 | 38.905 | 28499 |
| 1739206500 | 39.085 | 0.26 | 0.67 | 39.065 | 39.085 | 39.065 | 277 |
| 1738947300 | 38.825 | -0.57 | -1.45 | 39.19 | 39.235 | 38.825 | 10659 |
| 1738860900 | 39.395 | 0.17 | 0.42 | 39.43 | 39.435 | 39.38 | 9816 |
| 1738774500 | 39.23 | -0.14 | -0.34 | 39.27 | 39.27 | 39.13 | 133 |
| 1738688100 | 39.365 | 0.06 | 0.15 | 39.19 | 39.365 | 39.19 | 7661 |
| 1738601700 | 39.305 | -0.5 | -1.26 | 39.075 | 39.305 | 39.04 | 4897 |
| 1738342500 | 39.805 | 0.12 | 0.29 | 39.915 | 39.915 | 39.8 | 286 |
| 1738256100 | 39.69 | 0.2 | 0.49 | 39.69 | 39.69 | 39.69 | 2427 |
| 1738169700 | 39.495 | 0 | 0.00 | 39.495 | 39.495 | 39.495 | 0 |
| 1738083300 | 39.495 | 0.43 | 1.10 | 39.49 | 39.495 | 39.49 | 3446 |
| 1737996900 | 39.065 | -0.72 | -1.81 | 39.255 | 39.255 | 38.955 | 148 |
| 1737737700 | 39.785 | 0.38 | 0.98 | 39.395 | 39.785 | 39.34 | 63299 |
| 1737651300 | 39.4 | 0.02 | 0.06 | 39.4 | 39.4 | 39.4 | 2450 |
| 1737564900 | 39.375 | 0.53 | 1.36 | 39.18 | 39.375 | 39.18 | 265 |
| 1737478500 | 38.845 | 0.16 | 0.41 | 38.77 | 38.925 | 38.77 | 19964 |
| 1737392100 | 38.685 | 0.07 | 0.18 | 38.705 | 38.705 | 38.645 | 4658 |
| 1737132900 | 38.615 | 0.24 | 0.63 | 38.275 | 38.615 | 38.26 | 33034 |
| 1737046500 | 38.375 | -0.26 | -0.67 | 38.48 | 38.48 | 38.375 | 2546 |
| 1736960100 | 38.635 | 0.25 | 0.66 | 38.34 | 38.635 | 38.34 | 3778 |
| 1736873700 | 38.38 | 0.25 | 0.66 | 38.38 | 38.38 | 38.38 | 200 |
| 1736787300 | 38.13 | -0.53 | -1.36 | 38.04 | 38.13 | 37.935 | 315 |
| 1736528100 | 38.655 | -0.42 | -1.07 | 38.645 | 38.655 | 38.645 | 5368 |
| 1736441700 | 39.075 | -0.54 | -1.35 | 39.045 | 39.075 | 39.045 | 797 |
| 1736355300 | 39.61 | -0.19 | -0.48 | 39.61 | 39.61 | 39.61 | 2 |
| 1736268900 | 39.8 | -0.01 | -0.03 | 39.8 | 39.8 | 39.8 | 357 |
| 1736182500 | 39.81 | 0.46 | 1.17 | 39.605 | 39.81 | 39.605 | 7725 |
| 1735923300 | 39.35 | -0.1 | -0.24 | 39.325 | 39.37 | 39.325 | 4270 |
| 1735836900 | 39.445 | -0.18 | -0.44 | 39.27 | 39.445 | 39.18 | 34860 |
| 1735577700 | 39.62 | -0.01 | -0.01 | 39.65 | 39.65 | 39.62 | 555 |
| 1735318500 | 39.625 | 0.99 | 2.56 | 39.625 | 39.625 | 39.625 | 35 |
| 1734972900 | 38.635 | -0.16 | -0.40 | 38.71 | 38.71 | 38.635 | 358 |
| 1734713700 | 38.79 | -0.12 | -0.31 | 38.445 | 38.79 | 38.285 | 15875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
