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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 42.105 | 0.43 | 1.04 | 41.88 | 42.1725 | 41.6125 | 1065 |
| 1732210200 | 41.67 | 0.22 | 0.54 | 41.67 | 41.67 | 41.67 | 0 |
| 1732123800 | 41.4475 | -0.05 | -0.11 | 41.595 | 41.6375 | 41.3225 | 460 |
| 1732037400 | 41.4925 | -0.1 | -0.23 | 41.285 | 41.5225 | 41.07 | 5670 |
| 1731951000 | 41.59 | -0.08 | -0.20 | 41.6 | 41.7525 | 41.435 | 44 |
| 1731691800 | 41.6725 | -0.39 | -0.92 | 42.09 | 42.09 | 41.61 | 1356 |
| 1731605400 | 42.06 | 0.51 | 1.22 | 41.68 | 42.1625 | 41.6575 | 4854 |
| 1731519000 | 41.5525 | -0.05 | -0.12 | 41.57 | 41.7475 | 41.1625 | 38688 |
| 1731432600 | 41.6025 | -0.78 | -1.83 | 42.095 | 42.095 | 41.5775 | 829 |
| 1731346200 | 42.38 | 0.5 | 1.18 | 42.285 | 42.53 | 42.2025 | 4540 |
| 1731087000 | 41.885 | -0.17 | -0.40 | 42.19 | 42.2275 | 41.43 | 5257 |
| 1731000600 | 42.055 | 0.41 | 1.00 | 42.18 | 42.32 | 42.055 | 100 |
| 1730914200 | 41.64 | -0.58 | -1.38 | 42.3 | 43.06 | 41.64 | 39951 |
| 1730827800 | 42.2225 | -0.09 | -0.20 | 42.24 | 42.3875 | 42.1075 | 1 |
| 1730741400 | 42.3075 | -0.19 | -0.45 | 42.3075 | 42.3075 | 42.3075 | 12698 |
| 1730482200 | 42.5 | 0.54 | 1.28 | 42.5 | 42.5 | 42.5 | 414 |
| 1730395800 | 41.9625 | -0.58 | -1.36 | 41.865 | 41.9825 | 41.8575 | 7224 |
| 1730309400 | 42.54 | -0.49 | -1.14 | 43.005 | 43.005 | 42.36 | 50 |
| 1730223000 | 43.0325 | -0.3 | -0.68 | 43.42 | 43.5125 | 42.96 | 4256 |
| 1730136600 | 43.3275 | 0.28 | 0.65 | 43.215 | 43.3825 | 43.01 | 10029 |
| 1729873800 | 43.0475 | 0.04 | 0.09 | 43.055 | 43.2125 | 42.99 | 8145 |
| 1729787400 | 43.01 | -0.28 | -0.64 | 43.41 | 43.535 | 43.01 | 2127 |
| 1729701000 | 43.2875 | -0.09 | -0.20 | 43.27 | 43.3625 | 43.19 | 118749 |
| 1729614600 | 43.375 | -0.03 | -0.07 | 43.435 | 43.46 | 43.375 | 3152 |
| 1729528200 | 43.405 | -0.34 | -0.78 | 43.405 | 43.405 | 43.405 | 1 |
| 1729269000 | 43.745 | 0.26 | 0.60 | 43.745 | 43.745 | 43.745 | 1718 |
| 1729182600 | 43.485 | 0.19 | 0.44 | 43.4 | 43.825 | 43.2875 | 8606 |
| 1729096200 | 43.295 | 0.02 | 0.06 | 43.38 | 43.38 | 43.065 | 64 |
| 1729009800 | 43.27 | -0.44 | -1.01 | 43.765 | 44 | 43.27 | 14471 |
| 1728923400 | 43.71 | 0.18 | 0.40 | 43.61 | 43.82 | 43.525 | 2415 |
| 1728664200 | 43.535 | 0.19 | 0.43 | 43.535 | 43.535 | 43.535 | 0 |
| 1728577800 | 43.3475 | -0.01 | -0.01 | 43.375 | 44.05 | 42.785 | 6878 |
| 1728491400 | 43.3525 | 0.31 | 0.73 | 43.085 | 43.385 | 43.0525 | 1697 |
| 1728405000 | 43.0375 | -0.28 | -0.63 | 43.135 | 43.1425 | 43.0125 | 1676 |
| 1728318600 | 43.3125 | 0.13 | 0.29 | 43.44 | 43.44 | 43.2875 | 1115 |
| 1728059400 | 43.1875 | 0.15 | 0.35 | 43.07 | 43.315 | 42.8075 | 12258 |
| 1727973000 | 43.0375 | -0.43 | -0.98 | 43.0375 | 43.0375 | 43.0375 | 1 |
| 1727886600 | 43.4625 | 0.23 | 0.53 | 43.495 | 43.5725 | 43.1925 | 729 |
| 1727800200 | 43.235 | -0.35 | -0.79 | 43.84 | 43.84 | 43.175 | 1 |
| 1727713800 | 43.58 | -0.49 | -1.12 | 44.015 | 44.0625 | 43.54 | 10255 |
| 1727454600 | 44.0725 | 0.16 | 0.38 | 44.01 | 44.1675 | 43.96 | 3943 |
| 1727368200 | 43.9075 | 0.6 | 1.38 | 43.75 | 43.985 | 43.6025 | 696 |
| 1727281800 | 43.31 | -0.06 | -0.13 | 43.29 | 43.345 | 43.28 | 6716 |
| 1727195400 | 43.3675 | 0.33 | 0.77 | 43.355 | 43.49 | 43.2225 | 3 |
| 1727109000 | 43.035 | 0.18 | 0.43 | 42.935 | 43.085 | 42.75 | 17 |
| 1726849800 | 42.8525 | -0.67 | -1.54 | 42.8525 | 42.8525 | 42.8525 | 266 |
| 1726763400 | 43.5225 | 0.55 | 1.27 | 43.36 | 43.605 | 43.325 | 598 |
| 1726677000 | 42.9775 | -0.22 | -0.51 | 43.07 | 43.095 | 42.925 | 88 |
| 1726590600 | 43.1975 | 0.2 | 0.45 | 43.2 | 43.3925 | 43.1825 | 709 |
| 1726504200 | 43.0025 | -0.02 | -0.03 | 43.0025 | 43.0025 | 43.0025 | 7 |
| 1726245000 | 43.0175 | 0.2 | 0.46 | 43.0175 | 43.0175 | 43.0175 | 0 |
| 1726158600 | 42.8225 | 0.39 | 0.91 | 43.03 | 43.22 | 42.6275 | 7968 |
| 1726072200 | 42.435 | 0.03 | 0.06 | 42.585 | 42.795 | 42.235 | 2669 |
| 1725985800 | 42.4075 | -0.17 | -0.41 | 42.545 | 42.7625 | 42.3275 | 808 |
| 1725899400 | 42.58 | 0.33 | 0.78 | 42.54 | 42.73 | 42.485 | 1488 |
| 1725640200 | 42.2525 | -0.56 | -1.31 | 42.585 | 42.9525 | 42.2125 | 500 |
| 1725553800 | 42.815 | -0.15 | -0.35 | 42.815 | 42.815 | 42.815 | 3000 |
| 1725467400 | 42.9675 | -0.55 | -1.26 | 43.07 | 43.33 | 42.8875 | 1138 |
| 1725381000 | 43.5175 | -0.46 | -1.05 | 43.73 | 43.7475 | 43.465 | 141 |
| 1725294600 | 43.98 | 0.04 | 0.10 | 44 | 44.005 | 43.6825 | 303 |
| 1725035400 | 43.9375 | 0.05 | 0.11 | 44.07 | 44.115 | 43.9275 | 378 |
| 1724949000 | 43.89 | 0.31 | 0.72 | 43.87 | 43.96 | 43.7475 | 30 |
| 1724862600 | 43.575 | 0.13 | 0.30 | 43.575 | 43.575 | 43.575 | 0 |
| 1724776200 | 43.445 | 0.06 | 0.14 | 43.435 | 43.5275 | 43.32 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
