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 |
|---|---|---|---|---|---|---|---|
| 1719505800 | 42.54 | -0.11 | -0.26 | 42.557 | 42.65 | 42.488 | 3844 |
| 1719419400 | 42.652 | -0.39 | -0.91 | 43.097 | 43.149 | 42.483 | 1806 |
| 1719333000 | 43.045 | -0.34 | -0.78 | 43.338 | 43.338 | 42.96 | 5394 |
| 1719246600 | 43.385 | 0.52 | 1.20 | 42.906 | 43.385 | 42.865 | 9621 |
| 1718987400 | 42.87 | -0.57 | -1.31 | 43.353 | 43.353 | 42.746 | 2921 |
| 1718901000 | 43.437 | 0.57 | 1.33 | 42.932 | 43.437 | 42.932 | 3562 |
| 1718814600 | 42.866 | -0.1 | -0.22 | 42.994 | 42.994 | 42.804 | 3207 |
| 1718728200 | 42.962 | 0.42 | 0.98 | 42.97 | 42.984 | 42.701 | 25162 |
| 1718641800 | 42.545 | -0.03 | -0.08 | 42.671 | 42.74 | 42.4 | 1609 |
| 1718382600 | 42.578 | -1.01 | -2.33 | 43.498 | 43.5 | 42.351 | 3068 |
| 1718296200 | 43.592 | -1.78 | -3.92 | 44.466 | 44.466 | 43.567 | 3852 |
| 1718209800 | 45.372 | 0.63 | 1.40 | 44.77 | 45.372 | 44.77 | 2789 |
| 1718123400 | 44.744 | -0.58 | -1.28 | 45.401 | 45.401 | 44.744 | 2694 |
| 1718037000 | 45.325 | -0.34 | -0.75 | 45.251 | 45.356 | 45.235 | 2997 |
| 1717777800 | 45.668 | -0.38 | -0.82 | 46.063 | 46.063 | 45.484 | 2440 |
| 1717691400 | 46.045 | 0.23 | 0.49 | 46.081 | 46.196 | 45.956 | 3432 |
| 1717605000 | 45.82 | 0.04 | 0.09 | 45.886 | 45.988 | 45.817 | 2402 |
| 1717518600 | 45.779 | -0.27 | -0.59 | 45.977 | 45.977 | 45.53 | 5886 |
| 1717432200 | 46.052 | 0.28 | 0.61 | 46.037 | 46.123 | 45.932 | 2763 |
| 1717173000 | 45.773 | 0.1 | 0.21 | 45.838 | 45.838 | 45.657 | 1284 |
| 1717086600 | 45.678 | 0.28 | 0.61 | 45.277 | 45.685 | 45.277 | 5465 |
| 1717000200 | 45.401 | -0.73 | -1.59 | 45.967 | 45.967 | 45.401 | 6925 |
| 1716913800 | 46.134 | -0.23 | -0.49 | 46.524 | 46.6 | 46.081 | 3661 |
| 1716827400 | 46.36 | 0.24 | 0.52 | 46.066 | 46.36 | 46.066 | 12452 |
| 1716568200 | 46.122 | 0.02 | 0.04 | 45.614 | 46.122 | 45.614 | 2350 |
| 1716481800 | 46.105 | -0.03 | -0.07 | 46.08 | 46.185 | 46.08 | 1607 |
| 1716395400 | 46.137 | 0.05 | 0.11 | 46.016 | 46.137 | 45.941 | 3657 |
| 1716309000 | 46.087 | -0.39 | -0.83 | 46.292 | 46.292 | 46.042 | 2628 |
| 1716222600 | 46.475 | 0.18 | 0.39 | 46.426 | 46.618 | 46.426 | 1159 |
| 1715963400 | 46.293 | -0.15 | -0.33 | 46.365 | 46.365 | 46.126 | 5648 |
| 1715877000 | 46.444 | -0.02 | -0.03 | 46.441 | 46.512 | 46.34 | 1518 |
| 1715790600 | 46.459 | 0.39 | 0.84 | 46.18 | 46.5 | 46.18 | 2389 |
| 1715704200 | 46.072 | 0.56 | 1.23 | 45.651 | 46.072 | 45.651 | 3749 |
| 1715617800 | 45.513 | 0.01 | 0.02 | 45.585 | 45.612 | 45.391 | 907 |
| 1715358600 | 45.505 | 0.22 | 0.49 | 45.43 | 45.586 | 45.398 | 2115 |
| 1715272200 | 45.281 | 0.19 | 0.42 | 45.137 | 45.303 | 45.061 | 241 |
| 1715185800 | 45.093 | -0.11 | -0.25 | 45.211 | 45.295 | 45.09 | 2977 |
| 1715099400 | 45.204 | 0.3 | 0.67 | 44.969 | 45.204 | 44.969 | 1934 |
| 1715013000 | 44.904 | 0.41 | 0.93 | 44.594 | 44.968 | 44.594 | 3271 |
| 1714753800 | 44.492 | 0.17 | 0.38 | 44.474 | 44.947 | 44.474 | 2681 |
| 1714667400 | 44.322 | -0.16 | -0.36 | 44.432 | 44.454 | 44.249 | 7130 |
| 1714494600 | 44.482 | -0.01 | -0.03 | 44.611 | 44.611 | 44.335 | 499 |
| 1714408200 | 44.496 | 0.26 | 0.59 | 44.4 | 44.5 | 44.346 | 4751 |
| 1714149000 | 44.234 | 0.44 | 1.01 | 44.042 | 44.379 | 44.042 | 2530 |
| 1714062600 | 43.791 | -0.45 | -1.01 | 44.001 | 44.181 | 43.632 | 2060 |
| 1713976200 | 44.236 | -0.26 | -0.59 | 44.675 | 44.675 | 44.236 | 2136 |
| 1713889800 | 44.497 | 0.36 | 0.81 | 44.241 | 44.497 | 44.241 | 8112 |
| 1713803400 | 44.14 | 0.35 | 0.79 | 44.049 | 44.24 | 43.996 | 3364 |
| 1713544200 | 43.794 | -0.28 | -0.63 | 43.549 | 43.794 | 43.5 | 3187 |
| 1713457800 | 44.073 | 0.41 | 0.94 | 43.88 | 44.073 | 43.732 | 4409 |
| 1713371400 | 43.662 | 0.09 | 0.20 | 43.654 | 43.919 | 43.477 | 4694 |
| 1713285000 | 43.577 | -0.57 | -1.30 | 43.652 | 43.652 | 43.48 | 1834 |
| 1713198600 | 44.15 | 0.01 | 0.02 | 44.373 | 44.574 | 44.15 | 1952 |
| 1712939400 | 44.143 | -0.11 | -0.24 | 44.713 | 44.759 | 44.122 | 2355 |
| 1712853000 | 44.251 | -0.37 | -0.82 | 44.542 | 44.584 | 44.11 | 2205 |
| 1712766600 | 44.617 | -0.12 | -0.27 | 45.007 | 45.04 | 44.345 | 8611 |
| 1712680200 | 44.737 | -0.11 | -0.25 | 44.746 | 44.989 | 44.733 | 3367 |
| 1712593800 | 44.851 | 0.47 | 1.06 | 44.352 | 44.851 | 44.352 | 5790 |
| 1712334600 | 44.379 | -0.48 | -1.06 | 44.378 | 44.4 | 44.177 | 17901 |
| 1712248200 | 44.856 | 0.08 | 0.17 | 44.801 | 44.902 | 44.801 | 4008 |
| 1712161800 | 44.778 | 0.32 | 0.72 | 44.387 | 44.778 | 44.263 | 19111 |
| 1712075400 | 44.46 | -0.34 | -0.77 | 44.93 | 45.1 | 44.46 | 9340 |
| 1711647000 | 44.803 | 0.01 | 0.02 | 44.932 | 44.932 | 44.726 | 14378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
