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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 42.46 | -0.09 | -0.21 | 42.66 | 42.685 | 42.385 | 66688 |
| 1719246600 | 42.55 | 0.53 | 1.26 | 42.19 | 42.64 | 42.185 | 112715 |
| 1718987400 | 42.02 | -0.3 | -0.71 | 42.24 | 42.275 | 41.87 | 10273 |
| 1718901000 | 42.32 | 0.17 | 0.40 | 42.17 | 42.41 | 42.16 | 88659 |
| 1718814600 | 42.15 | -0.08 | -0.19 | 42.26 | 42.315 | 42.135 | 60364 |
| 1718728200 | 42.23 | 0.32 | 0.76 | 42.19 | 42.365 | 42 | 121278 |
| 1718641800 | 41.91 | -0.02 | -0.05 | 41.86 | 41.98 | 41.715 | 44515 |
| 1718382600 | 41.93 | -0.3 | -0.71 | 42.27 | 42.275 | 41.69 | 13706 |
| 1718296200 | 42.23 | -0.8 | -1.86 | 42.64 | 42.82 | 42.11 | 10985 |
| 1718209800 | 43.03 | 0.48 | 1.13 | 42.64 | 44.915 | 42.595 | 23499 |
| 1718123400 | 42.55 | -0.4 | -0.93 | 43.05 | 43.05 | 42.39 | 21174 |
| 1718037000 | 42.95 | -0.13 | -0.29 | 43.06 | 43.06 | 42.71 | 19677 |
| 1717777800 | 43.075 | -0.23 | -0.52 | 43.35 | 45.27 | 42.84 | 5426 |
| 1717691400 | 43.3 | 0.12 | 0.28 | 43.33 | 43.35 | 43.025 | 50786 |
| 1717605000 | 43.18 | 0.08 | 0.19 | 43.23 | 43.335 | 43.03 | 29347 |
| 1717518600 | 43.1 | -0.32 | -0.74 | 43.4 | 43.47 | 42.995 | 32170 |
| 1717432200 | 43.42 | 0.4 | 0.93 | 43.6 | 43.63 | 43.035 | 71004 |
| 1717173000 | 43.02 | 0.06 | 0.14 | 43.19 | 43.265 | 42.935 | 31007 |
| 1717086600 | 42.96 | 0.38 | 0.89 | 42.55 | 43.04 | 42.47 | 13785 |
| 1717000200 | 42.58 | -0.81 | -1.87 | 43.03 | 43.055 | 42.555 | 28339 |
| 1716913800 | 43.39 | 0.22 | 0.51 | 43.47 | 43.525 | 43.275 | 432619 |
| 1716568200 | 43.17 | 0.14 | 0.33 | 42.82 | 43.24 | 42.805 | 17862 |
| 1716481800 | 43.03 | -0.21 | -0.49 | 43.33 | 43.62 | 42.95 | 8308 |
| 1716395400 | 43.24 | -0.1 | -0.23 | 43.24 | 43.335 | 43.1 | 23359 |
| 1716309000 | 43.34 | -0.19 | -0.44 | 43.46 | 43.46 | 43.215 | 40476 |
| 1716222600 | 43.53 | 0.19 | 0.44 | 43.62 | 43.65 | 43.43 | 130393 |
| 1715963400 | 43.34 | -0.02 | -0.05 | 43.3 | 43.41 | 43.255 | 18540 |
| 1715877000 | 43.36 | -0.1 | -0.23 | 43.59 | 43.735 | 43.295 | 14808 |
| 1715790600 | 43.46 | 0.37 | 0.86 | 43.25 | 45.295 | 43.075 | 144508 |
| 1715704200 | 43.09 | 0.17 | 0.40 | 42.92 | 43.25 | 42.7 | 241744 |
| 1715617800 | 42.92 | 0.2 | 0.47 | 42.72 | 43 | 42.68 | 58181 |
| 1715358600 | 42.72 | 0.15 | 0.35 | 42.71 | 43.055 | 42.67 | 244207 |
| 1715272200 | 42.57 | 0.22 | 0.52 | 42.3 | 42.605 | 42.205 | 12704 |
| 1715185800 | 42.35 | -0.23 | -0.54 | 42.33 | 42.365 | 42.09 | 30527 |
| 1715099400 | 42.58 | 0.38 | 0.90 | 42.42 | 42.73 | 42.375 | 111536 |
| 1714753800 | 42.2 | 0.37 | 0.88 | 42.08 | 44.77 | 41.965 | 118949 |
| 1714667400 | 41.83 | 0.34 | 0.82 | 41.89 | 42.005 | 41.675 | 45270 |
| 1714581000 | 41.49 | -0.37 | -0.88 | 41.56 | 41.635 | 41.38 | 12812 |
| 1714494600 | 41.86 | -0.31 | -0.74 | 42.38 | 42.395 | 41.855 | 71757 |
| 1714408200 | 42.17 | 0.33 | 0.79 | 42.22 | 42.245 | 42.085 | 24496 |
| 1714149000 | 41.84 | 0.18 | 0.43 | 41.94 | 42.18 | 41.73 | 25093 |
| 1714062600 | 41.66 | -0.39 | -0.93 | 41.89 | 42.25 | 41.46 | 19963 |
| 1713976200 | 42.05 | -0.03 | -0.07 | 42.19 | 42.265 | 41.985 | 46819 |
| 1713889800 | 42.08 | 0.49 | 1.18 | 41.76 | 42.115 | 41.72 | 29784 |
| 1713803400 | 41.59 | 0.16 | 0.39 | 41.6 | 41.7 | 41.475 | 103277 |
| 1713544200 | 41.43 | -0.08 | -0.19 | 41.11 | 41.51 | 41.045 | 11469 |
| 1713457800 | 41.51 | 0.26 | 0.63 | 41.43 | 41.555 | 41.245 | 27396 |
| 1713371400 | 41.25 | -0.15 | -0.36 | 41.26 | 41.59 | 41.185 | 24924 |
| 1713285000 | 41.4 | -0.9 | -2.13 | 41.5 | 41.695 | 41.335 | 80600 |
| 1713198600 | 42.3 | 0.06 | 0.14 | 42.32 | 42.575 | 42.13 | 102104 |
| 1712939400 | 42.24 | -0.13 | -0.31 | 42.73 | 42.735 | 42.14 | 69233 |
| 1712853000 | 42.37 | -0.27 | -0.63 | 42.78 | 42.78 | 42.28 | 36744 |
| 1712766600 | 42.64 | -0.46 | -1.07 | 43.37 | 43.75 | 42.6 | 44869 |
| 1712680200 | 43.1 | -0.19 | -0.44 | 43.29 | 43.44 | 43.04 | 12944 |
| 1712593800 | 43.29 | 0.32 | 0.74 | 43.04 | 43.32 | 42.975 | 6857 |
| 1712334600 | 42.97 | -0.6 | -1.38 | 42.98 | 43.04 | 42.72 | 22280 |
| 1712248200 | 43.57 | 0.31 | 0.72 | 43.36 | 43.665 | 43.31 | 60871 |
| 1712161800 | 43.26 | 0.33 | 0.77 | 42.98 | 43.26 | 42.905 | 506658 |
| 1712075400 | 42.93 | -0.62 | -1.42 | 43.18 | 43.315 | 42.875 | 15969 |
| 1711647000 | 43.55 | 0.28 | 0.65 | 43.35 | 43.59 | 43.22 | 276263 |
| 1711560600 | 43.27 | 0.17 | 0.39 | 43.1 | 43.32 | 43.01 | 14483 |
| 1711474200 | 43.1 | 0.11 | 0.26 | 42.99 | 43.22 | 42.99 | 335806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
