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 |
|---|---|---|---|---|---|---|---|
| 1720124820 | 40.63 | -0.02 | -0.04 | 40.63 | 40.63 | 40.63 | 45 |
| 1720038420 | 40.645 | 0.05 | 0.11 | 40.865 | 40.865 | 40.645 | 52 |
| 1719952020 | 40.6 | -0.23 | -0.55 | 40.525 | 40.6 | 40.525 | 55 |
| 1719865620 | 40.825 | -0.44 | -1.07 | 40.78 | 40.825 | 40.77 | 85 |
| 1719606420 | 41.265 | 0 | 0.00 | 41.265 | 41.265 | 41.265 | 0 |
| 1719520020 | 41.265 | -0.25 | -0.60 | 41.265 | 41.265 | 41.265 | 245 |
| 1719433620 | 41.515 | 0.05 | 0.12 | 41.305 | 41.515 | 41.305 | 154 |
| 1719347160 | 41.465 | -0.08 | -0.18 | 41.295 | 41.465 | 41.295 | 301 |
| 1719260820 | 41.54 | 0.39 | 0.96 | 41.15 | 41.54 | 41.055 | 127 |
| 1719001620 | 41.145 | 0.32 | 0.77 | 41.145 | 41.145 | 41.145 | 300 |
| 1718915160 | 40.83 | -0.19 | -0.46 | 41.135 | 41.135 | 40.83 | 48 |
| 1718828820 | 41.02 | -0.01 | -0.02 | 41.02 | 41.02 | 41.02 | 12 |
| 1718742360 | 41.03 | 0.03 | 0.07 | 41.03 | 41.03 | 41.03 | 1 |
| 1718656020 | 41 | 0.7 | 1.72 | 40.78 | 41 | 40.604999 | 621 |
| 1718396820 | 40.305 | 0 | 0.00 | 40.305 | 40.305 | 40.305 | 0 |
| 1718310420 | 40.305 | -0.59 | -1.43 | 40.135 | 40.305 | 40.135 | 101 |
| 1718224020 | 40.89 | -0.19 | -0.46 | 40.924999 | 40.93 | 40.89 | 120 |
| 1718137620 | 41.08 | 0.21 | 0.53 | 40.865 | 41.08 | 40.865 | 525 |
| 1718051220 | 40.865 | 0.14 | 0.34 | 41 | 41.14 | 40.865 | 501 |
| 1717792020 | 40.725 | 0.05 | 0.11 | 40.76 | 40.76 | 40.695 | 437 |
| 1717705620 | 40.68 | -0.13 | -0.31 | 40.56 | 40.68 | 40.56 | 408 |
| 1717619220 | 40.805 | 0.37 | 0.92 | 40.784999 | 40.84 | 40.744999 | 39 |
| 1717532820 | 40.435 | 0 | 0.00 | 40.25 | 40.435 | 40.25 | 75 |
| 1717446420 | 40.435 | 0.57 | 1.42 | 40.549999 | 40.555 | 40.435 | 81 |
| 1717187220 | 39.869999 | -0.05 | -0.11 | 39.83 | 39.869999 | 39.83 | 35 |
| 1717100820 | 39.915 | -0.11 | -0.26 | 39.92 | 39.92 | 39.915 | 73 |
| 1717014420 | 40.02 | 0.02 | 0.05 | 39.96 | 40.02 | 39.96 | 308 |
| 1716928020 | 40 | -0.57 | -1.39 | 40.485 | 40.485 | 40 | 276 |
| 1716841560 | 40.565 | 0.13 | 0.31 | 40.46 | 40.565 | 40.46 | 19 |
| 1716582420 | 40.44 | -0.18 | -0.44 | 40.479999 | 40.479999 | 40.44 | 2 |
| 1716496020 | 40.619999 | -0.29 | -0.71 | 40.994999 | 40.994999 | 40.56 | 21 |
| 1716409620 | 40.909999 | 0.22 | 0.55 | 40.75 | 40.92 | 40.75 | 4952 |
| 1716323160 | 40.685 | -0.22 | -0.54 | 40.685 | 40.685 | 40.685 | 16 |
| 1716236760 | 40.905 | -0.12 | -0.28 | 40.905 | 40.905 | 40.905 | 1 |
| 1715977620 | 41.02 | 0.12 | 0.29 | 41.045 | 41.115 | 41.02 | 46 |
| 1715891220 | 40.9 | 0.52 | 1.28 | 40.445 | 40.9 | 40.445 | 140 |
| 1715804820 | 40.385 | -0.43 | -1.05 | 40.47 | 40.625 | 40.35 | 386 |
| 1715718420 | 40.815 | -0.12 | -0.29 | 40.85 | 40.85 | 40.815 | 53 |
| 1715631960 | 40.935 | 0.23 | 0.58 | 40.93 | 40.935 | 40.93 | 353 |
| 1715372820 | 40.7 | 0.11 | 0.26 | 40.77 | 40.77 | 40.7 | 723 |
| 1715286420 | 40.595 | -0.02 | -0.06 | 40.465 | 40.595 | 40.465 | 81 |
| 1715200020 | 40.619999 | 0.27 | 0.67 | 40.625 | 40.625 | 40.619999 | 130 |
| 1715113620 | 40.35 | 0.43 | 1.06 | 40.135 | 40.35 | 40.135 | 49 |
| 1715027220 | 39.924999 | 0.1 | 0.25 | 40.085 | 40.13 | 39.924999 | 411 |
| 1714768020 | 39.825 | -0.11 | -0.26 | 39.975 | 39.994999 | 39.825 | 1467 |
| 1714681560 | 39.93 | -0.11 | -0.27 | 40 | 40 | 39.854999 | 267 |
| 1714508820 | 40.04 | 0.13 | 0.31 | 40.185 | 40.185 | 40.02 | 1263 |
| 1714422420 | 39.915 | -0.02 | -0.05 | 40.1 | 40.1 | 39.915 | 302 |
| 1714163220 | 39.935 | -0.35 | -0.86 | 40.01 | 40.01 | 39.935 | 2629 |
| 1714076820 | 40.28 | 0.21 | 0.52 | 40.015 | 40.35 | 40.015 | 4225 |
| 1713990420 | 40.07 | 0.06 | 0.15 | 40.07 | 40.07 | 40.07 | 50 |
| 1713903960 | 40.01 | 0.21 | 0.53 | 40.065 | 40.075 | 40.01 | 56 |
| 1713817560 | 39.799999 | 0.47 | 1.21 | 39.784999 | 39.799999 | 39.784999 | 1211 |
| 1713558420 | 39.325 | 0.07 | 0.18 | 39.119999 | 39.325 | 39.119999 | 1830 |
| 1713472020 | 39.255 | 0.11 | 0.28 | 39.034999 | 39.26 | 39.034999 | 908 |
| 1713385620 | 39.145 | 0 | 0.00 | 39.145 | 39.145 | 39.145 | 0 |
| 1713299220 | 39.145 | -0.29 | -0.72 | 39.005 | 39.145 | 39.005 | 508 |
| 1713212820 | 39.43 | 0.01 | 0.03 | 39.25 | 39.43 | 39.25 | 174 |
| 1712953620 | 39.42 | 0.21 | 0.54 | 39.42 | 39.42 | 39.42 | 350 |
| 1712867220 | 39.21 | 0.31 | 0.80 | 39.235 | 39.244999 | 39.21 | 636 |
| 1712780760 | 38.9 | 0.09 | 0.23 | 39.055 | 39.055 | 38.9 | 70 |
| 1712694360 | 38.81 | -0.05 | -0.13 | 38.82 | 38.82 | 38.81 | 327 |
| 1712607960 | 38.86 | -0.06 | -0.17 | 38.985 | 38.985 | 38.86 | 25 |
| 1712348820 | 38.924999 | 0.19 | 0.49 | 38.924999 | 38.924999 | 38.924999 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
