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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 43.7425 | 0.06 | 0.15 | 43.755 | 43.755 | 43.7075 | 204 |
| 1727368200 | 43.6775 | 0.22 | 0.49 | 43.6775 | 43.6775 | 43.6775 | 0 |
| 1727281800 | 43.4625 | 0.14 | 0.33 | 43.445 | 43.55 | 43.375 | 390 |
| 1727195400 | 43.3175 | 0.01 | 0.02 | 43.37 | 43.385 | 43.155 | 68 |
| 1727109000 | 43.3075 | 0.23 | 0.53 | 43.295 | 43.32 | 43.155 | 838 |
| 1726849800 | 43.08 | -0.44 | -1.01 | 43.055 | 43.0975 | 43.035 | 389 |
| 1726763400 | 43.52 | 0.61 | 1.41 | 43.41 | 43.55 | 43.395 | 522 |
| 1726677000 | 42.915 | -0.25 | -0.57 | 43.095 | 43.115 | 42.885 | 5019 |
| 1726590600 | 43.1625 | 0.26 | 0.59 | 43.19 | 43.3025 | 43.0875 | 5 |
| 1726504200 | 42.9075 | -0.03 | -0.07 | 42.9075 | 42.9075 | 42.9075 | 0 |
| 1726245000 | 42.9375 | 0.58 | 1.37 | 42.82 | 42.99 | 42.68 | 325 |
| 1726158600 | 42.3575 | 0.83 | 2.00 | 42.53 | 42.57 | 42.2125 | 8091 |
| 1726072200 | 41.525 | -0.33 | -0.79 | 41.86 | 42.3575 | 41.3375 | 25 |
| 1725985800 | 41.8575 | 0.23 | 0.54 | 41.785 | 41.86 | 41.785 | 182 |
| 1725899400 | 41.6325 | 0.22 | 0.54 | 41.62 | 41.6925 | 41.575 | 46 |
| 1725640200 | 41.41 | -0.34 | -0.80 | 41.615 | 41.735 | 41.3975 | 115 |
| 1725553800 | 41.745 | -0.4 | -0.94 | 42.03 | 42.165 | 41.745 | 29 |
| 1725467400 | 42.14 | -0.45 | -1.06 | 42.235 | 42.235 | 42.14 | 470 |
| 1725381000 | 42.59 | -0.64 | -1.47 | 42.95 | 42.95 | 42.5175 | 4690 |
| 1725294600 | 43.225 | 0.3 | 0.69 | 43.24 | 43.2525 | 43.135 | 683 |
| 1725035400 | 42.9275 | -0.26 | -0.59 | 42.945 | 42.985 | 42.9275 | 62 |
| 1724949000 | 43.1825 | 0.3 | 0.69 | 43.1825 | 43.1825 | 43.1825 | 0 |
| 1724862600 | 42.885 | -0.17 | -0.38 | 43.135 | 43.17 | 42.865 | 61 |
| 1724776200 | 43.05 | 0.01 | 0.02 | 42.99 | 43.135 | 42.795 | 14 |
| 1724430600 | 43.0425 | 0.22 | 0.51 | 42.83 | 43.1225 | 42.77 | 3215 |
| 1724344200 | 42.8225 | 0.03 | 0.08 | 42.8225 | 42.8225 | 42.8225 | 0 |
| 1724257800 | 42.79 | 0.18 | 0.42 | 42.805 | 42.825 | 42.6725 | 223 |
| 1724171400 | 42.6125 | 0.15 | 0.35 | 42.77 | 42.8125 | 42.575 | 26005 |
| 1724085000 | 42.4625 | 0.27 | 0.64 | 42.41 | 42.48 | 42.315 | 2315 |
| 1723825800 | 42.1925 | 0.05 | 0.11 | 42.335 | 42.335 | 42.0325 | 33 |
| 1723739400 | 42.145 | 0.7 | 1.69 | 42.145 | 42.145 | 42.145 | 370 |
| 1723653000 | 41.445 | 0.3 | 0.72 | 41.35 | 41.995 | 41.2275 | 8 |
| 1723566600 | 41.1475 | 0.37 | 0.91 | 41.015 | 41.175 | 40.7725 | 38 |
| 1723480200 | 40.775 | 0.14 | 0.34 | 40.795 | 41 | 40.695 | 28365 |
| 1723221000 | 40.6375 | 0.25 | 0.61 | 40.54 | 40.715 | 40.385 | 1031 |
| 1723134600 | 40.39 | -0 | -0.01 | 39.575 | 40.4175 | 39.13 | 314 |
| 1723048200 | 40.3925 | 0.49 | 1.23 | 40.3925 | 40.3925 | 40.3925 | 142 |
| 1722961800 | 39.9025 | 0.19 | 0.47 | 39.83 | 40.2775 | 39.53 | 4920 |
| 1722875400 | 39.7175 | -0.63 | -1.56 | 39.775 | 39.8425 | 39.38 | 314 |
| 1722616200 | 40.345 | -1.15 | -2.77 | 40.985 | 41.62 | 40.275 | 183243 |
| 1722529800 | 41.495 | -0.51 | -1.21 | 41.925 | 42.31 | 41.4775 | 4113 |
| 1722443400 | 42.005 | 0.69 | 1.66 | 42.03 | 42.03 | 41.98 | 644 |
| 1722357000 | 41.32 | -0.06 | -0.13 | 41.48 | 41.68 | 41.25 | 5699 |
| 1722270600 | 41.375 | 0.02 | 0.05 | 41.565 | 41.6925 | 41.35 | 997 |
| 1722011400 | 41.3525 | 0.04 | 0.10 | 41.255 | 41.4575 | 41.225 | 210 |
| 1721925000 | 41.31 | -0.2 | -0.48 | 41.31 | 41.31 | 41.31 | 0 |
| 1721838600 | 41.51 | -0.74 | -1.74 | 41.575 | 41.6225 | 41.4825 | 840 |
| 1721752200 | 42.245 | 0.25 | 0.60 | 42.245 | 42.245 | 42.245 | 0 |
| 1721665800 | 41.995 | 0.23 | 0.54 | 41.97 | 42.1775 | 41.9425 | 1178 |
| 1721406600 | 41.7675 | -0.43 | -1.01 | 41.7675 | 41.7675 | 41.7675 | 1 |
| 1721320200 | 42.195 | -0.38 | -0.89 | 42.595 | 42.6825 | 42.16 | 8 |
| 1721233800 | 42.575 | -0.41 | -0.95 | 42.575 | 42.575 | 42.575 | 0 |
| 1721147400 | 42.985 | -0.03 | -0.06 | 42.985 | 42.985 | 42.985 | 0 |
| 1721061000 | 43.0125 | 0.08 | 0.17 | 43.0125 | 43.0125 | 43.0125 | 1 |
| 1720801800 | 42.9375 | 0.4 | 0.95 | 42.9375 | 42.9375 | 42.9375 | 0 |
| 1720715400 | 42.535 | 0.16 | 0.38 | 42.535 | 42.535 | 42.535 | 53 |
| 1720629000 | 42.3725 | 0.16 | 0.39 | 42.37 | 42.385 | 42.315 | 5539 |
| 1720542600 | 42.2075 | -0.06 | -0.13 | 42.2075 | 42.2075 | 42.2075 | 0 |
| 1720456200 | 42.2625 | 0.13 | 0.30 | 42.2625 | 42.2625 | 42.2625 | 0 |
| 1720197000 | 42.1375 | 0.06 | 0.14 | 42.1375 | 42.1375 | 42.1375 | 0 |
| 1720110600 | 42.08 | 0.1 | 0.23 | 42.08 | 42.08 | 42.08 | 0 |
| 1720024200 | 41.9825 | 0.36 | 0.86 | 41.9825 | 41.9825 | 41.9825 | 0 |
| 1719937800 | 41.6225 | 0.05 | 0.11 | 41.6225 | 41.6225 | 41.6225 | 0 |
| 1719851400 | 41.575 | -0.35 | -0.82 | 41.575 | 41.575 | 41.575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
