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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 40.975 | -0.56 | -1.34 | 41.28 | 41.28 | 40.95 | 727 |
| 1734627300 | 41.53 | -0.63 | -1.48 | 41.695 | 41.715 | 41.495 | 570 |
| 1734540900 | 42.155 | 0.05 | 0.13 | 42.265 | 42.365 | 42.155 | 603 |
| 1734454500 | 42.1 | -0.86 | -1.99 | 42.48 | 42.48 | 42.1 | 608 |
| 1734368100 | 42.955 | -0.2 | -0.45 | 43.1 | 43.1 | 42.895 | 4201 |
| 1734108900 | 43.15 | -0.38 | -0.87 | 43.45 | 43.455 | 43.015 | 441 |
| 1734022500 | 43.53 | 0.02 | 0.06 | 43.595 | 43.595 | 43.485 | 118 |
| 1733936100 | 43.505 | 0.47 | 1.08 | 43.35 | 43.53 | 43.35 | 604 |
| 1733849700 | 43.04 | -0.56 | -1.28 | 43.35 | 43.44 | 43.04 | 378 |
| 1733763300 | 43.6 | 0.45 | 1.04 | 43 | 43.6 | 42.98 | 594 |
| 1733504100 | 43.15 | -0.35 | -0.80 | 43.14 | 43.25 | 43.065 | 2892 |
| 1733417700 | 43.5 | -0.08 | -0.18 | 43.605 | 43.635 | 43.5 | 338 |
| 1733331300 | 43.58 | -0.62 | -1.40 | 44 | 44.075 | 43.58 | 4005 |
| 1733244900 | 44.2 | 0.25 | 0.57 | 44.16 | 44.2 | 44.055 | 474 |
| 1733158500 | 43.95 | 0.25 | 0.57 | 43.845 | 44 | 43.845 | 11647 |
| 1732899300 | 43.7 | 0.19 | 0.43 | 43.67 | 43.7 | 43.555 | 690 |
| 1732812900 | 43.515 | -0.02 | -0.05 | 43.525 | 43.525 | 43.485 | 1407 |
| 1732726500 | 43.535 | -0.07 | -0.16 | 43.54 | 43.63 | 43.535 | 1431 |
| 1732640100 | 43.605 | -0.5 | -1.12 | 43.8 | 43.8 | 43.49 | 1602 |
| 1732553700 | 44.1 | 0.25 | 0.57 | 43.81 | 44.105 | 43.765 | 787 |
| 1732294500 | 43.85 | 0.37 | 0.84 | 43.5 | 43.855 | 43.5 | 1012 |
| 1732208100 | 43.485 | 0.91 | 2.14 | 42.865 | 43.485 | 42.865 | 276 |
| 1732121700 | 42.575 | 0.38 | 0.89 | 42.435 | 42.575 | 42.4 | 641 |
| 1732035300 | 42.2 | -0.19 | -0.44 | 42.445 | 42.475 | 42.2 | 671 |
| 1731948900 | 42.385 | -0.03 | -0.07 | 42.37 | 42.4 | 42.32 | 764 |
| 1731689700 | 42.415 | 0.27 | 0.63 | 42.1 | 42.415 | 42 | 400 |
| 1731603300 | 42.15 | 0.03 | 0.07 | 42.12 | 42.365 | 41.905 | 8165 |
| 1731516900 | 42.12 | -0.45 | -1.06 | 41.995 | 42.12 | 41.8 | 1172 |
| 1731430500 | 42.57 | 0.16 | 0.38 | 42.41 | 42.57 | 42.3 | 928 |
| 1731344100 | 42.41 | 0.27 | 0.64 | 42.16 | 42.455 | 42.16 | 932 |
| 1731084900 | 42.14 | -0.07 | -0.15 | 42.14 | 42.14 | 42.06 | 223 |
| 1730998500 | 42.205 | -0.38 | -0.88 | 42.24 | 42.4 | 42.205 | 819 |
| 1730912100 | 42.58 | 0.98 | 2.37 | 43.105 | 43.38 | 42.58 | 2183 |
| 1730825700 | 41.595 | -0.56 | -1.33 | 41.985 | 42 | 41.595 | 1045 |
| 1730739300 | 42.155 | 0.27 | 0.66 | 41.8 | 42.155 | 41.795 | 406 |
| 1730480100 | 41.88 | 0.07 | 0.17 | 41.555 | 41.88 | 41.555 | 355 |
| 1730393700 | 41.81 | -0.23 | -0.54 | 41.82 | 41.82 | 41.75 | 155 |
| 1730307300 | 42.035 | -0.33 | -0.78 | 41.96 | 42.035 | 41.92 | 462 |
| 1730220900 | 42.365 | 0.02 | 0.04 | 42.34 | 42.365 | 42.215 | 198 |
| 1730134500 | 42.35 | 0.19 | 0.45 | 42.2 | 42.35 | 42.055 | 1116 |
| 1729871700 | 42.16 | -0.04 | -0.08 | 42.125 | 42.16 | 42.04 | 215 |
| 1729785300 | 42.195 | 0.16 | 0.39 | 42.165 | 42.195 | 42.09 | 244 |
| 1729698900 | 42.03 | 0.05 | 0.13 | 41.985 | 42.03 | 41.885 | 739 |
| 1729612500 | 41.975 | -0.03 | -0.07 | 41.995 | 41.995 | 41.77 | 1701 |
| 1729526100 | 42.005 | -0.01 | -0.01 | 42.195 | 42.28 | 42.005 | 252 |
| 1729266900 | 42.01 | -0.3 | -0.71 | 42.455 | 42.52 | 42.01 | 644 |
| 1729180500 | 42.31 | -0.15 | -0.34 | 42.19 | 42.31 | 42.19 | 834 |
| 1729094100 | 42.455 | 0.17 | 0.41 | 42.135 | 42.455 | 41.99 | 1520 |
| 1729007700 | 42.28 | 0.05 | 0.13 | 42.2 | 42.3 | 42.17 | 251 |
| 1728921300 | 42.225 | -0.08 | -0.18 | 42.19 | 42.315 | 42.155 | 1190 |
| 1728662100 | 42.3 | 0.43 | 1.04 | 41.96 | 42.3 | 41.865 | 782 |
| 1728575700 | 41.865 | -0.12 | -0.29 | 41.98 | 41.98 | 41.845 | 341 |
| 1728489300 | 41.985 | 0.09 | 0.23 | 41.685 | 41.985 | 41.685 | 2334 |
| 1728402900 | 41.89 | -0.7 | -1.63 | 42 | 42.165 | 41.855 | 564 |
| 1728316500 | 42.585 | -0.07 | -0.16 | 42.47 | 42.61 | 42.47 | 602 |
| 1728057300 | 42.655 | 0.45 | 1.08 | 42.26 | 42.73 | 42.25 | 3430 |
| 1727970900 | 42.2 | -0.38 | -0.89 | 42.215 | 42.34 | 42.07 | 3635 |
| 1727884500 | 42.58 | 0.64 | 1.53 | 42.45 | 42.58 | 42.27 | 2413 |
| 1727798100 | 41.94 | 0.43 | 1.04 | 41.795 | 42.09 | 41.745 | 779 |
| 1727711700 | 41.51 | -0.09 | -0.22 | 41.82 | 41.82 | 41.51 | 404 |
| 1727452500 | 41.6 | 0.36 | 0.86 | 41.41 | 41.6 | 41.41 | 2096 |
| 1727366100 | 41.245 | 0.38 | 0.93 | 40.84 | 41.3 | 40.84 | 1555 |
| 1727279700 | 40.865 | -0.24 | -0.57 | 40.925 | 41.08 | 40.785 | 376 |
| 1727193300 | 41.1 | 0.24 | 0.59 | 41.09 | 41.1 | 41 | 190 |
| 1727106900 | 40.86 | 0.33 | 0.80 | 40.75 | 40.935 | 40.655 | 296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
