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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 40.845 | -0.18 | -0.43 | 40.845 | 40.845 | 40.845 | 0 |
| 1720542600 | 41.02 | 0.14 | 0.34 | 40.845 | 41.4575 | 40.3275 | 4 |
| 1720456200 | 40.88 | -0.12 | -0.29 | 40.88 | 40.88 | 40.88 | 0 |
| 1720197000 | 41 | -0.16 | -0.39 | 41 | 41 | 41 | 0 |
| 1720110600 | 41.1625 | -0.03 | -0.06 | 41.1625 | 41.1625 | 41.1625 | 0 |
| 1720024200 | 41.1875 | -0.23 | -0.54 | 41.1875 | 41.1875 | 41.1875 | 0 |
| 1719937800 | 41.4125 | -0.08 | -0.20 | 41.4125 | 41.4125 | 41.4125 | 0 |
| 1719851400 | 41.495 | -0.1 | -0.23 | 41.495 | 41.495 | 41.495 | 0 |
| 1719592200 | 41.5925 | 0.06 | 0.14 | 41.5925 | 41.5925 | 41.5925 | 0 |
| 1719505800 | 41.535 | 0 | 0.01 | 41.535 | 41.535 | 41.535 | 0 |
| 1719419400 | 41.5325 | 0.16 | 0.39 | 41.31 | 41.5575 | 41.31 | 2 |
| 1719333000 | 41.3725 | 0.05 | 0.11 | 41.3725 | 41.3725 | 41.3725 | 0 |
| 1719246600 | 41.3275 | -0.17 | -0.40 | 41.3275 | 41.3275 | 41.3275 | 0 |
| 1718987400 | 41.495 | 0.32 | 0.77 | 41.495 | 41.495 | 41.495 | 0 |
| 1718901000 | 41.1775 | 0 | 0.00 | 41.1775 | 41.1775 | 41.1775 | 0 |
| 1718814600 | 41.1775 | -0.13 | -0.30 | 41.1775 | 41.1775 | 41.1775 | 0 |
| 1718728200 | 41.3025 | 0.04 | 0.10 | 41.3025 | 41.3025 | 41.3025 | 0 |
| 1718641800 | 41.2625 | -0.03 | -0.06 | 41.2625 | 41.2625 | 41.2625 | 0 |
| 1718382600 | 41.2875 | 0.25 | 0.62 | 41.2875 | 41.2875 | 41.2875 | 0 |
| 1718296200 | 41.035 | 0.19 | 0.47 | 41.035 | 41.035 | 41.035 | 0 |
| 1718209800 | 40.845 | -0.27 | -0.66 | 40.845 | 40.845 | 40.845 | 0 |
| 1718123400 | 41.1175 | 0.03 | 0.09 | 41.1175 | 41.1175 | 41.1175 | 0 |
| 1718037000 | 41.0825 | -0.02 | -0.05 | 41.0825 | 41.0825 | 41.0825 | 0 |
| 1717777800 | 41.105 | 0.16 | 0.40 | 41.105 | 41.105 | 41.105 | 0 |
| 1717691400 | 40.94 | -0.02 | -0.05 | 40.94 | 40.94 | 40.94 | 0 |
| 1717605000 | 40.96 | 0.02 | 0.06 | 40.96 | 40.96 | 40.96 | 0 |
| 1717518600 | 40.935 | 0.05 | 0.13 | 40.935 | 40.935 | 40.935 | 0 |
| 1717432200 | 40.88 | -0.18 | -0.44 | 40.88 | 40.88 | 40.88 | 0 |
| 1717173000 | 41.06 | -0.02 | -0.05 | 41.06 | 41.06 | 41.06 | 0 |
| 1717086600 | 41.08 | 0.02 | 0.05 | 41.08 | 41.08 | 41.08 | 0 |
| 1717000200 | 41.06 | 0.19 | 0.47 | 41.06 | 41.06 | 41.06 | 0 |
| 1716913800 | 40.8675 | -0.06 | -0.15 | 40.8675 | 40.8675 | 40.8675 | 0 |
| 1716568200 | 40.9275 | -0.13 | -0.32 | 40.9275 | 40.9275 | 40.9275 | 0 |
| 1716481800 | 41.06 | 0.09 | 0.23 | 41.06 | 41.06 | 41.06 | 0 |
| 1716395400 | 40.9675 | -0.04 | -0.09 | 40.9675 | 40.9675 | 40.9675 | 0 |
| 1716309000 | 41.0025 | -0.06 | -0.13 | 41.0025 | 41.0025 | 41.0025 | 0 |
| 1716222600 | 41.0575 | -0.07 | -0.16 | 41.0575 | 41.0575 | 41.0575 | 0 |
| 1715963400 | 41.125 | -0.15 | -0.36 | 41.125 | 41.125 | 41.125 | 0 |
| 1715877000 | 41.2725 | -0.05 | -0.11 | 41.2725 | 41.2725 | 41.2725 | 0 |
| 1715790600 | 41.3175 | -0.22 | -0.52 | 41.3175 | 41.3175 | 41.3175 | 0 |
| 1715704200 | 41.5325 | -0.07 | -0.16 | 41.5325 | 41.5325 | 41.5325 | 0 |
| 1715617800 | 41.5975 | -0.09 | -0.22 | 41.5975 | 41.5975 | 41.5975 | 0 |
| 1715358600 | 41.69 | -0.1 | -0.24 | 41.69 | 41.69 | 41.69 | 0 |
| 1715272200 | 41.79 | -0.06 | -0.15 | 41.79 | 41.79 | 41.79 | 0 |
| 1715185800 | 41.8525 | 0.16 | 0.38 | 41.8525 | 41.8525 | 41.8525 | 0 |
| 1715099400 | 41.6925 | -0.14 | -0.32 | 41.6925 | 41.6925 | 41.6925 | 0 |
| 1714753800 | 41.8275 | 0.05 | 0.11 | 41.8275 | 41.8275 | 41.8275 | 0 |
| 1714667400 | 41.7825 | 0.05 | 0.11 | 41.7825 | 41.7825 | 41.7825 | 0 |
| 1714581000 | 41.7375 | 0.18 | 0.45 | 41.7375 | 41.7375 | 41.7375 | 0 |
| 1714494600 | 41.5525 | 0.09 | 0.22 | 41.4 | 41.68 | 41.4 | 4 |
| 1714408200 | 41.4625 | -0.32 | -0.77 | 41.4625 | 41.4625 | 41.4625 | 0 |
| 1714149000 | 41.7825 | -0 | -0.01 | 41.7825 | 41.7825 | 41.7825 | 0 |
| 1714062600 | 41.785 | -0.14 | -0.32 | 41.785 | 41.785 | 41.785 | 0 |
| 1713976200 | 41.92 | -0.12 | -0.27 | 41.92 | 41.92 | 41.92 | 0 |
| 1713889800 | 42.035 | -0.34 | -0.81 | 42.035 | 42.035 | 42.035 | 0 |
| 1713803400 | 42.3775 | 0.27 | 0.63 | 42.3775 | 42.3775 | 42.3775 | 0 |
| 1713544200 | 42.1125 | 0.23 | 0.56 | 42.1125 | 42.1125 | 42.1125 | 0 |
| 1713457800 | 41.8775 | 0.01 | 0.02 | 41.8775 | 41.8775 | 41.8775 | 0 |
| 1713371400 | 41.87 | -0.07 | -0.17 | 41.73 | 41.915 | 41.6825 | 2 |
| 1713285000 | 41.94 | 0.12 | 0.29 | 41.94 | 41.94 | 41.94 | 0 |
| 1713198600 | 41.82 | -0.01 | -0.01 | 41.82 | 41.82 | 41.82 | 0 |
| 1712939400 | 41.825 | 0.24 | 0.58 | 41.825 | 41.825 | 41.825 | 0 |
| 1712853000 | 41.585 | 0.19 | 0.46 | 41.585 | 41.585 | 41.585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
