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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 39.41 | 0.05 | 0.13 | 39.41 | 39.41 | 39.41 | 300 |
| 1735069200 | 39.36 | -0.02 | -0.05 | 39.36 | 39.36 | 39.36 | 300 |
| 1734993600 | 39.38 | -0.03 | -0.08 | 39.38 | 39.38 | 39.38 | 0 |
| 1734734400 | 39.41 | 0.11 | 0.28 | 39.32 | 39.41 | 39.32 | 0 |
| 1734648000 | 39.3 | -0.08 | -0.20 | 39.33 | 39.33 | 39.3 | 1600 |
| 1734561600 | 39.38 | -0.2 | -0.51 | 39.54 | 39.54 | 39.38 | 2420 |
| 1734475200 | 39.58 | -0.02 | -0.05 | 39.59 | 39.59 | 39.58 | 1000 |
| 1734388800 | 39.6 | -0.02 | -0.05 | 39.61 | 39.61 | 39.6 | 231 |
| 1734129600 | 39.62 | -0.04 | -0.10 | 39.64 | 39.64 | 39.62 | 566 |
| 1734043200 | 39.66 | -0.07 | -0.18 | 39.71 | 39.71 | 39.66 | 1500 |
| 1733956800 | 39.73 | 0.02 | 0.05 | 39.73 | 39.73 | 39.72 | 1200 |
| 1733870400 | 39.71 | 0 | 0.00 | 39.71 | 39.71 | 39.71 | 1025 |
| 1733784000 | 39.71 | -0.01 | -0.03 | 39.71 | 39.71 | 39.71 | 0 |
| 1733524800 | 39.72 | 0.05 | 0.13 | 39.71 | 39.72 | 39.71 | 450 |
| 1733438400 | 39.67 | 0.02 | 0.05 | 39.67 | 39.68 | 39.67 | 3546 |
| 1733352000 | 39.65 | 0.06 | 0.15 | 39.61 | 39.66 | 39.61 | 685 |
| 1733265600 | 39.59 | 0 | 0.00 | 39.63 | 39.63 | 39.59 | 1400 |
| 1733179200 | 39.59 | -0.13 | -0.33 | 39.73 | 39.73 | 39.56 | 1520 |
| 1732920000 | 39.72 | 0.01 | 0.03 | 39.75 | 39.75 | 39.72 | 500 |
| 1732833600 | 39.71 | 0.14 | 0.35 | 39.71 | 39.71 | 39.71 | 0 |
| 1732747200 | 39.57 | 0.11 | 0.28 | 39.57 | 39.57 | 39.57 | 400 |
| 1732660800 | 39.46 | -0.04 | -0.10 | 39.46 | 39.46 | 39.46 | 0 |
| 1732574400 | 39.5 | 0.1 | 0.25 | 39.51 | 39.51 | 39.5 | 750 |
| 1732315200 | 39.4 | 0.01 | 0.03 | 39.39 | 39.4 | 39.39 | 80 |
| 1732228800 | 39.39 | -0.18 | -0.45 | 39.42 | 39.42 | 39.39 | 3035 |
| 1732142400 | 39.57 | -0.03 | -0.08 | 39.57 | 39.57 | 39.55 | 6350 |
| 1732056000 | 39.6 | 0.05 | 0.13 | 39.59 | 39.61 | 39.59 | 2962 |
| 1731969600 | 39.55 | 0.02 | 0.05 | 39.56 | 39.56 | 39.55 | 700 |
| 1731710400 | 39.53 | 0.02 | 0.05 | 39.53 | 39.53 | 39.53 | 751 |
| 1731624000 | 39.51 | -0.01 | -0.03 | 39.51 | 39.51 | 39.51 | 145 |
| 1731537600 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 1 |
| 1731451200 | 39.52 | -0.08 | -0.20 | 39.54 | 39.54 | 39.52 | 250 |
| 1731364800 | 39.6 | -0.04 | -0.10 | 39.6 | 39.6 | 39.6 | 0 |
| 1731105600 | 39.64 | 0.03 | 0.08 | 39.64 | 39.64 | 39.64 | 0 |
| 1731019200 | 39.61 | 0.16 | 0.41 | 39.6 | 39.61 | 39.6 | 700 |
| 1730932800 | 39.45 | -0.08 | -0.20 | 39.45 | 39.45 | 39.45 | 77 |
| 1730846400 | 39.53 | 0.02 | 0.05 | 39.5 | 39.53 | 39.5 | 1650 |
| 1730760000 | 39.51 | 0.07 | 0.18 | 39.51 | 39.51 | 39.51 | 27 |
| 1730497200 | 39.44 | -0.07 | -0.18 | 39.48 | 39.49 | 39.44 | 13558 |
| 1730410800 | 39.51 | -0.04 | -0.10 | 39.53 | 39.53 | 39.51 | 581 |
| 1730324400 | 39.55 | -0.01 | -0.03 | 39.63 | 39.63 | 39.55 | 500 |
| 1730238000 | 39.56 | 0.01 | 0.03 | 39.56 | 39.56 | 39.56 | 0 |
| 1730151600 | 39.55 | -0.2 | -0.50 | 39.55 | 39.55 | 39.55 | 0 |
| 1729892400 | 39.75 | -0.03 | -0.08 | 39.86 | 39.86 | 39.75 | 628 |
| 1729806000 | 39.78 | 0.06 | 0.15 | 39.78 | 39.78 | 39.78 | 0 |
| 1729719600 | 39.72 | -0.06 | -0.15 | 39.72 | 39.72 | 39.72 | 110 |
| 1729633200 | 39.78 | -0.03 | -0.08 | 39.78 | 39.78 | 39.78 | 0 |
| 1729546800 | 39.81 | -0.13 | -0.33 | 39.85 | 39.85 | 39.81 | 200 |
| 1729287600 | 39.94 | 0.05 | 0.13 | 39.94 | 39.94 | 39.94 | 296 |
| 1729201200 | 39.89 | -0.06 | -0.15 | 39.89 | 39.89 | 39.89 | 250 |
| 1729114800 | 39.95 | 0.07 | 0.18 | 39.95 | 39.95 | 39.95 | 0 |
| 1729028400 | 39.88 | 0.01 | 0.03 | 39.88 | 39.88 | 39.88 | 51 |
| 1728682800 | 39.87 | 0.04 | 0.10 | 39.87 | 39.87 | 39.87 | 0 |
| 1728596400 | 39.83 | -0.01 | -0.03 | 39.75 | 39.83 | 39.75 | 100 |
| 1728510000 | 39.84 | -0.04 | -0.10 | 39.84 | 39.84 | 39.84 | 0 |
| 1728423600 | 39.88 | 0.03 | 0.08 | 39.83 | 39.88 | 39.83 | 200 |
| 1728337200 | 39.85 | -0.08 | -0.20 | 39.85 | 39.85 | 39.85 | 0 |
| 1728078000 | 39.93 | -0.07 | -0.18 | 39.92 | 39.93 | 39.92 | 130 |
| 1727991600 | 40 | -0.08 | -0.20 | 40 | 40 | 40 | 0 |
| 1727905200 | 40.08 | -0.03 | -0.07 | 40.08 | 40.08 | 40.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
