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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 39.7574 | -0.31 | -0.78 | 39.7789 | 39.7789 | 39.5679 | 6258 |
| 1721320200 | 40.0695 | -0.38 | -0.95 | 40.6039 | 40.6039 | 40.0695 | 2054 |
| 1721233800 | 40.4543 | -0.39 | -0.97 | 40.7379 | 40.8106 | 40.4543 | 4506 |
| 1721147400 | 40.8492 | -0.28 | -0.67 | 40.8899 | 41.0283 | 40.8492 | 77 |
| 1721061000 | 41.1263 | -0.21 | -0.51 | 41.0759 | 41.1263 | 41.0066 | 83 |
| 1720801800 | 41.339 | 0.08 | 0.19 | 41.1839 | 41.339 | 41.1839 | 58 |
| 1720715400 | 41.2588 | 0.43 | 1.06 | 41.2588 | 41.2588 | 41.2588 | 0 |
| 1720629000 | 40.8264 | 0.08 | 0.19 | 40.715 | 40.8932 | 40.715 | 68 |
| 1720542600 | 40.75 | 0.1 | 0.25 | 40.7497 | 40.75 | 40.7142 | 840 |
| 1720456200 | 40.6497 | 0.18 | 0.43 | 40.604 | 40.7079 | 40.604 | 68 |
| 1720197000 | 40.4746 | -0.09 | -0.23 | 40.5812 | 40.6214 | 40.4001 | 174 |
| 1720110600 | 40.5689 | 0.17 | 0.42 | 40.5475 | 40.5689 | 40.5475 | 1104 |
| 1720024200 | 40.3981 | 0.68 | 1.71 | 39.9532 | 40.3981 | 39.9532 | 1066 |
| 1719937800 | 39.72 | 0.05 | 0.13 | 39.5263 | 39.72 | 39.5263 | 100 |
| 1719851400 | 39.6673 | -0.08 | -0.19 | 39.7353 | 39.7353 | 39.6673 | 132 |
| 1719592200 | 39.744 | 0.26 | 0.66 | 39.71 | 39.795 | 39.71 | 45002 |
| 1719505800 | 39.4816 | 0.07 | 0.19 | 39.507 | 39.616 | 39.4816 | 9599 |
| 1719419400 | 39.4085 | -0.01 | -0.01 | 39.7147 | 39.7147 | 39.4085 | 16631 |
| 1719333000 | 39.4141 | -0.07 | -0.18 | 39.523 | 39.5496 | 39.413 | 446 |
| 1719246600 | 39.484 | -0.31 | -0.79 | 39.484 | 39.484 | 39.484 | 0 |
| 1718987400 | 39.7965 | -0.07 | -0.18 | 39.7965 | 39.7965 | 39.7965 | 0 |
| 1718901000 | 39.8689 | -0.39 | -0.96 | 40.1902 | 40.1902 | 39.8657 | 136 |
| 1718814600 | 40.2568 | 0.67 | 1.68 | 40.2568 | 40.2568 | 40.2568 | 0 |
| 1718728200 | 39.5899 | 0.19 | 0.49 | 39.5899 | 39.5899 | 39.5899 | 0 |
| 1718641800 | 39.398 | -0.11 | -0.27 | 39.3322 | 39.398 | 39.3322 | 323 |
| 1718382600 | 39.5048 | 0.16 | 0.41 | 39.5048 | 39.5048 | 39.5048 | 100 |
| 1718296200 | 39.3433 | 0.34 | 0.88 | 39.3433 | 39.3433 | 39.3433 | 0 |
| 1718209800 | 38.9984 | 0.36 | 0.94 | 38.9984 | 38.9984 | 38.9984 | 0 |
| 1718123400 | 38.6352 | -0.18 | -0.47 | 38.9208 | 38.9208 | 38.6352 | 1320 |
| 1718037000 | 38.819 | -0.08 | -0.20 | 38.819 | 38.819 | 38.819 | 0 |
| 1717777800 | 38.8972 | -0.13 | -0.32 | 39.1648 | 39.1648 | 38.8187 | 866 |
| 1717691400 | 39.0234 | 0.52 | 1.36 | 39.1042 | 39.1042 | 39.0234 | 396 |
| 1717605000 | 38.4992 | 0.47 | 1.25 | 38.4992 | 38.4992 | 38.4992 | 0 |
| 1717518600 | 38.0256 | -0.63 | -1.64 | 37.8759 | 38.1445 | 37.8759 | 2374 |
| 1717432200 | 38.659 | 0.56 | 1.46 | 38.7925 | 38.8161 | 38.659 | 2184 |
| 1717173000 | 38.1034 | -0.46 | -1.19 | 38.1034 | 38.1034 | 38.1034 | 0 |
| 1717086600 | 38.5625 | -0.15 | -0.38 | 38.3249 | 38.5625 | 38.3249 | 18300 |
| 1717000200 | 38.7078 | -0.69 | -1.75 | 38.8686 | 38.8686 | 38.7078 | 20200 |
| 1716913800 | 39.3961 | -0.18 | -0.46 | 39.4884 | 39.5506 | 39.3961 | 7393 |
| 1716827400 | 39.58 | 0.27 | 0.70 | 39.5647 | 39.6 | 39.5647 | 116 |
| 1716568200 | 39.3055 | -0.16 | -0.40 | 39.0636 | 39.3055 | 39.0636 | 2771 |
| 1716481800 | 39.4623 | -0.01 | -0.02 | 39.4623 | 39.4623 | 39.4623 | 0 |
| 1716395400 | 39.4712 | 0.13 | 0.33 | 39.5315 | 39.5315 | 39.4712 | 11 |
| 1716309000 | 39.3417 | -0.43 | -1.07 | 39.3465 | 39.3465 | 39.3417 | 98 |
| 1716222600 | 39.7692 | 0.1 | 0.26 | 39.7692 | 39.7692 | 39.7692 | 0 |
| 1715963400 | 39.6661 | 0.11 | 0.27 | 39.6661 | 39.6661 | 39.6661 | 0 |
| 1715877000 | 39.5582 | -0.02 | -0.05 | 39.4308 | 39.63 | 39.4308 | 37424 |
| 1715790600 | 39.5796 | 0.7 | 1.81 | 39.2101 | 39.5796 | 39.2101 | 316 |
| 1715704200 | 38.8759 | 0.02 | 0.04 | 38.8759 | 38.8759 | 38.8759 | 0 |
| 1715617800 | 38.8593 | 0.33 | 0.87 | 38.6491 | 38.8818 | 38.6491 | 5087 |
| 1715358600 | 38.5244 | 0.19 | 0.49 | 38.4457 | 38.6692 | 38.4457 | 3955 |
| 1715272200 | 38.3356 | 0.09 | 0.24 | 38.1752 | 38.3356 | 38.1752 | 14 |
| 1715185800 | 38.2445 | -0.03 | -0.09 | 38.1792 | 38.2445 | 38.033 | 2331 |
| 1715099400 | 38.278 | -0.08 | -0.22 | 38.278 | 38.278 | 38.278 | 0 |
| 1715013000 | 38.3617 | -0 | -0.01 | 38.4221 | 38.4221 | 38.3617 | 570 |
| 1714753800 | 38.3663 | 0.53 | 1.39 | 38.0973 | 38.3675 | 38.0973 | 44511 |
| 1714667400 | 37.8398 | 0.61 | 1.63 | 37.6777 | 37.8398 | 37.6658 | 4248 |
| 1714494600 | 37.2327 | -0.2 | -0.54 | 37.4412 | 37.4412 | 37.2036 | 28183 |
| 1714408200 | 37.4332 | 0.33 | 0.89 | 37.4245 | 37.4534 | 37.407 | 28749 |
| 1714149000 | 37.1012 | 0.53 | 1.45 | 37.1791 | 37.1791 | 37.1012 | 32000 |
| 1714062600 | 36.5712 | -0.22 | -0.59 | 36.5969 | 36.6674 | 36.424 | 3963 |
| 1713976200 | 36.7891 | 0.59 | 1.62 | 36.9009 | 36.9009 | 36.7891 | 100 |
| 1713889800 | 36.2011 | 0.33 | 0.91 | 36.1959 | 36.2011 | 36.1959 | 900 |
| 1713803400 | 35.8731 | 0.18 | 0.51 | 35.8731 | 35.8731 | 35.8731 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
