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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 39.415 | 0.28 | 0.72 | 39.415 | 39.415 | 39.415 | 0 |
| 1737048600 | 39.1325 | 0.13 | 0.34 | 39.1325 | 39.1325 | 39.1325 | 0 |
| 1736962200 | 39 | 0.44 | 1.13 | 39.26 | 39.535 | 38.8175 | 320 |
| 1736875800 | 38.5625 | 0.24 | 0.63 | 38.5625 | 38.5625 | 38.5625 | 0 |
| 1736789400 | 38.32 | -0.13 | -0.34 | 38.32 | 38.32 | 38.32 | 0 |
| 1736530200 | 38.45 | -0.53 | -1.35 | 38.45 | 38.45 | 38.45 | 0 |
| 1736443800 | 38.9775 | 0.07 | 0.18 | 38.9775 | 38.9775 | 38.9775 | 0 |
| 1736357400 | 38.9075 | -0.19 | -0.49 | 38.9075 | 38.9075 | 38.9075 | 0 |
| 1736271000 | 39.0975 | -0.07 | -0.18 | 39.0975 | 39.0975 | 39.0975 | 0 |
| 1736184600 | 39.1675 | 0.16 | 0.42 | 39.1675 | 39.1675 | 39.1675 | 0 |
| 1735925400 | 39.0025 | -0.04 | -0.09 | 39.0025 | 39.0025 | 39.0025 | 0 |
| 1735839000 | 39.0375 | -0.01 | -0.03 | 39.0375 | 39.0375 | 39.0375 | 0 |
| 1735666200 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1735579800 | 39.05 | -0.42 | -1.07 | 39.05 | 39.05 | 39.05 | 0 |
| 1735320600 | 39.4725 | 0.4 | 1.02 | 39.4725 | 39.4725 | 39.4725 | 0 |
| 1735061400 | 39.075 | 0 | 0.00 | 39.075 | 39.075 | 39.075 | 0 |
| 1734975000 | 39.075 | -0.26 | -0.66 | 39.075 | 39.075 | 39.075 | 0 |
| 1734715800 | 39.335 | 0.11 | 0.29 | 39.335 | 39.335 | 39.335 | 0 |
| 1734629400 | 39.2225 | -0.7 | -1.76 | 39.2225 | 39.2225 | 39.2225 | 0 |
| 1734543000 | 39.925 | -0.07 | -0.18 | 39.925 | 39.925 | 39.925 | 0 |
| 1734456600 | 39.9975 | -0.35 | -0.86 | 39.9975 | 39.9975 | 39.9975 | 0 |
| 1734370200 | 40.345 | 0 | 0.01 | 40.345 | 40.345 | 40.345 | 0 |
| 1734111000 | 40.34 | -0.11 | -0.27 | 40.185 | 40.3825 | 40.185 | 173 |
| 1734024600 | 40.45 | -0.18 | -0.44 | 40.53 | 40.96 | 40.235 | 147 |
| 1733938200 | 40.6275 | 0.01 | 0.02 | 40.73 | 40.73 | 40.625 | 134 |
| 1733851800 | 40.6175 | -0.24 | -0.59 | 40.36 | 40.62 | 40.36 | 3 |
| 1733765400 | 40.86 | -0.23 | -0.55 | 41.025 | 41.45 | 40.8325 | 150 |
| 1733506200 | 41.085 | -0.07 | -0.16 | 41.085 | 41.085 | 41.085 | 0 |
| 1733419800 | 41.15 | 0.13 | 0.32 | 41.15 | 41.15 | 41.15 | 0 |
| 1733333400 | 41.0175 | -0.02 | -0.05 | 41.0175 | 41.0175 | 41.0175 | 0 |
| 1733247000 | 41.04 | 0.03 | 0.07 | 41.37 | 41.37 | 40.9675 | 183 |
| 1733160600 | 41.0125 | -0.06 | -0.15 | 41.0125 | 41.0125 | 41.0125 | 0 |
| 1732901400 | 41.075 | 0.09 | 0.22 | 41.075 | 41.075 | 41.075 | 0 |
| 1732815000 | 40.985 | -0.07 | -0.16 | 41.025 | 41.025 | 40.92 | 150 |
| 1732728600 | 41.05 | 0.34 | 0.84 | 41.05 | 41.05 | 41.05 | 0 |
| 1732642200 | 40.7075 | -0.06 | -0.13 | 40.7075 | 40.7075 | 40.7075 | 0 |
| 1732555800 | 40.7625 | 0.31 | 0.75 | 40.7625 | 40.7625 | 40.7625 | 0 |
| 1732296600 | 40.4575 | 0.41 | 1.03 | 40.4575 | 40.4575 | 40.4575 | 0 |
| 1732210200 | 40.045 | 0.37 | 0.93 | 40.045 | 40.045 | 40.045 | 0 |
| 1732123800 | 39.6775 | -0.2 | -0.51 | 39.6775 | 39.6775 | 39.6775 | 0 |
| 1732037400 | 39.88 | -0.14 | -0.34 | 39.955 | 40.19 | 39.3275 | 148 |
| 1731951000 | 40.015 | 0.12 | 0.29 | 39.94 | 40.5 | 39.6375 | 150 |
| 1731691800 | 39.9 | -0.36 | -0.90 | 39.9 | 39.9 | 39.9 | 0 |
| 1731605400 | 40.2625 | 0.14 | 0.35 | 40.2625 | 40.2625 | 40.2625 | 0 |
| 1731519000 | 40.1225 | -0.06 | -0.14 | 40.1225 | 40.1225 | 40.1225 | 0 |
| 1731432600 | 40.1775 | -0.47 | -1.14 | 40.475 | 40.7175 | 39.645 | 300 |
| 1731346200 | 40.6425 | 0.25 | 0.62 | 40.6425 | 40.6425 | 40.6425 | 0 |
| 1731087000 | 40.3925 | -0.03 | -0.07 | 40.3925 | 40.3925 | 40.3925 | 0 |
| 1731000600 | 40.42 | 0.23 | 0.58 | 40.635 | 40.6375 | 39.8875 | 186 |
| 1730914200 | 40.185 | 0.39 | 0.98 | 40.185 | 40.185 | 40.185 | 0 |
| 1730827800 | 39.795 | 0.32 | 0.82 | 39.745 | 39.82 | 39.56 | 683 |
| 1730741400 | 39.4725 | -0.12 | -0.30 | 39.4725 | 39.4725 | 39.4725 | 0 |
| 1730482200 | 39.5925 | 0.16 | 0.39 | 39.5925 | 39.5925 | 39.5925 | 0 |
| 1730395800 | 39.4375 | -0.46 | -1.16 | 39.4375 | 39.4375 | 39.4375 | 0 |
| 1730309400 | 39.9 | -0.08 | -0.19 | 39.9 | 39.9 | 39.9 | 0 |
| 1730223000 | 39.9775 | -0.14 | -0.34 | 39.92 | 40.04 | 39.4975 | 222 |
| 1730136600 | 40.1125 | 0.23 | 0.59 | 40.17 | 40.2525 | 39.6025 | 136 |
| 1729873800 | 39.8775 | -0.18 | -0.44 | 39.8775 | 39.8775 | 39.8775 | 0 |
| 1729787400 | 40.0525 | 0.01 | 0.01 | 40.0525 | 40.0525 | 40.0525 | 0 |
| 1729701000 | 40.0475 | -0.08 | -0.19 | 40.0475 | 40.0475 | 40.0475 | 3 |
| 1729614600 | 40.125 | -0.24 | -0.59 | 40.125 | 40.125 | 40.125 | 0 |
| 1729528200 | 40.3625 | -0.4 | -0.98 | 40.735 | 40.8975 | 39.85 | 60 |
| 1729269000 | 40.7625 | -0.03 | -0.08 | 40.7625 | 40.7625 | 40.7625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
