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 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 40.4885 | 0.02 | 0.06 | 40.33 | 40.5875 | 39.8085 | 1506 |
| 1743525000 | 40.464 | 0.74 | 1.86 | 40.297 | 40.464 | 39.64 | 3155 |
| 1743438600 | 39.727 | -0.42 | -1.06 | 39.727 | 39.727 | 39.727 | 1367 |
| 1743183000 | 40.1515 | -0.78 | -1.90 | 40.1515 | 40.1515 | 40.1515 | 2844 |
| 1743096600 | 40.9305 | -0.15 | -0.36 | 41.013 | 41.052 | 40.849 | 5878 |
| 1743010200 | 41.0795 | -0.35 | -0.83 | 41.193 | 41.193 | 41.028 | 7822 |
| 1742923800 | 41.4245 | 0.18 | 0.45 | 41.448 | 41.832 | 41.039 | 1582 |
| 1742837400 | 41.24 | 0.71 | 1.75 | 41.24 | 41.24 | 41.24 | 0 |
| 1742578200 | 40.53 | -0.31 | -0.76 | 40.53 | 40.53 | 40.53 | 3305 |
| 1742491800 | 40.839 | 0.07 | 0.18 | 40.839 | 40.839 | 40.839 | 7591 |
| 1742405400 | 40.766 | 0.16 | 0.39 | 40.493 | 40.802 | 40.493 | 240230 |
| 1742319000 | 40.608 | -0.01 | -0.02 | 40.731 | 40.902 | 40.321 | 694734 |
| 1742232600 | 40.617 | 0.28 | 0.70 | 40.484 | 40.8485 | 40.059 | 32555 |
| 1741973400 | 40.335 | 0.51 | 1.28 | 39.736 | 40.7905 | 39.736 | 75351 |
| 1741887000 | 39.8245 | -0.45 | -1.13 | 39.8245 | 39.8245 | 39.8245 | 23858 |
| 1741800600 | 40.279 | 0.31 | 0.78 | 40.279 | 40.279 | 40.279 | 26987 |
| 1741714200 | 39.9685 | -0.59 | -1.46 | 40.036 | 40.079 | 39.906 | 5206 |
| 1741627800 | 40.562 | -0.34 | -0.83 | 40.562 | 40.562 | 40.562 | 686 |
| 1741368600 | 40.901 | -0.82 | -1.97 | 40.901 | 40.901 | 40.901 | 3070 |
| 1741282200 | 41.724 | 0.18 | 0.44 | 41.724 | 41.724 | 41.724 | 13769 |
| 1741195800 | 41.54 | 0.44 | 1.06 | 41.54 | 41.54 | 41.54 | 17923 |
| 1741109400 | 41.1035 | -1.33 | -3.12 | 41.24 | 41.2715 | 41.0325 | 42618 |
| 1741023000 | 42.429 | 0.59 | 1.40 | 42.586 | 42.9665 | 41.9145 | 3426 |
| 1740763800 | 41.844 | -0.5 | -1.18 | 41.896 | 42.4095 | 41.622 | 7556 |
| 1740677400 | 42.343 | -0.44 | -1.02 | 42.343 | 42.343 | 42.343 | 20 |
| 1740591000 | 42.7805 | 0.53 | 1.24 | 42.639 | 42.8185 | 42.487 | 94 |
| 1740504600 | 42.255 | -0.5 | -1.16 | 42.7 | 42.7635 | 42.2145 | 1337 |
| 1740418200 | 42.7515 | -0.3 | -0.71 | 42.7515 | 42.7515 | 42.7515 | 0 |
| 1740159000 | 43.056 | -0.11 | -0.25 | 43.056 | 43.056 | 43.056 | 750 |
| 1740072600 | 43.1655 | -0.08 | -0.18 | 43.1655 | 43.1655 | 43.1655 | 0 |
| 1739986200 | 43.2455 | -0.11 | -0.25 | 43.2455 | 43.2455 | 43.2455 | 143105 |
| 1739899800 | 43.356 | -0.07 | -0.16 | 43.782 | 43.782 | 43.279 | 242785 |
| 1739813400 | 43.427 | 0.08 | 0.18 | 43.398 | 43.4825 | 43.361 | 180 |
| 1739554200 | 43.347 | 0.22 | 0.52 | 43.347 | 43.347 | 43.347 | 6581 |
| 1739467800 | 43.124 | 0.55 | 1.29 | 42.875 | 43.416 | 42.762 | 24475 |
| 1739381400 | 42.5735 | -0.18 | -0.42 | 42.5735 | 42.5735 | 42.5735 | 5005 |
| 1739295000 | 42.754 | 0.09 | 0.20 | 42.344 | 42.862 | 42.344 | 5274 |
| 1739208600 | 42.668 | 0.05 | 0.12 | 42.668 | 42.668 | 42.668 | 14867 |
| 1738949400 | 42.615 | -0.31 | -0.73 | 42.781 | 43.2875 | 42.5925 | 4606 |
| 1738863000 | 42.9265 | 0.29 | 0.68 | 42.9265 | 42.9265 | 42.9265 | 0 |
| 1738776600 | 42.637 | 0.04 | 0.10 | 42.351 | 43.153 | 41.9045 | 11256 |
| 1738690200 | 42.5925 | 0.26 | 0.62 | 42.507 | 42.789 | 42.081 | 166950 |
| 1738603800 | 42.332 | -0.8 | -1.86 | 41.585 | 42.397 | 41.585 | 859 |
| 1738344600 | 43.135 | 0.3 | 0.70 | 43.135 | 43.135 | 43.135 | 6722 |
| 1738258200 | 42.836 | 0.21 | 0.50 | 42.75 | 43.482 | 42.7135 | 13271 |
| 1738171800 | 42.6225 | 0.12 | 0.28 | 42.6225 | 42.6225 | 42.6225 | 26240 |
| 1738085400 | 42.5015 | 0.22 | 0.52 | 42.5015 | 42.5015 | 42.5015 | 1373 |
| 1737999000 | 42.281 | -0.69 | -1.61 | 42.325 | 42.444 | 41.8345 | 2794 |
| 1737739800 | 42.971 | 0.21 | 0.48 | 42.88 | 43.028 | 42.88 | 398 |
| 1737653400 | 42.765 | 0 | 0.01 | 42.765 | 42.765 | 42.765 | 2919 |
| 1737567000 | 42.762 | 0.38 | 0.90 | 42.755 | 42.817 | 42.651 | 43483 |
| 1737480600 | 42.38 | 0.06 | 0.14 | 42.29 | 42.3935 | 42.238 | 79141 |
| 1737394200 | 42.3215 | 0.13 | 0.30 | 42.098 | 42.486 | 41.7235 | 11950 |
| 1737135000 | 42.196 | 0.63 | 1.51 | 41.773 | 42.2035 | 41.7395 | 188198 |
| 1737048600 | 41.57 | -0.06 | -0.14 | 41.57 | 41.57 | 41.57 | 366822 |
| 1736962200 | 41.627 | 0.67 | 1.64 | 41.627 | 41.627 | 41.627 | 3338 |
| 1736875800 | 40.9565 | 0.3 | 0.73 | 40.9565 | 40.9565 | 40.9565 | 7153 |
| 1736789400 | 40.66 | -0.26 | -0.63 | 40.612 | 40.8345 | 40.5075 | 8272 |
| 1736530200 | 40.9185 | -0.72 | -1.72 | 41.2 | 41.2 | 40.8955 | 84985 |
| 1736443800 | 41.6355 | 0.03 | 0.07 | 41.545 | 41.636 | 41.545 | 169660 |
| 1736357400 | 41.608 | -0.32 | -0.76 | 41.608 | 41.608 | 41.608 | 2748 |
| 1736271000 | 41.9285 | -0.33 | -0.78 | 42.168 | 42.477 | 41.757 | 5532 |
| 1736184600 | 42.259 | 0.69 | 1.67 | 42.259 | 42.259 | 42.259 | 0 |
| 1735925400 | 41.5665 | 0.06 | 0.15 | 41.447 | 41.6155 | 41.3955 | 7007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
