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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 42.68 | -0.18 | -0.42 | 42.605 | 42.68 | 42.605 | 200 |
| 1739465700 | 42.86 | 0.53 | 1.25 | 42.35 | 42.895 | 42.35 | 3111 |
| 1739379300 | 42.33 | -0.15 | -0.35 | 42.62 | 42.62 | 42.33 | 985 |
| 1739292900 | 42.48 | -0.31 | -0.72 | 42.48 | 42.48 | 42.48 | 50 |
| 1739206500 | 42.79 | 0.46 | 1.10 | 42.57 | 42.79 | 42.57 | 183 |
| 1738947300 | 42.325 | 0.12 | 0.28 | 42.51 | 42.51 | 42.325 | 450 |
| 1738860900 | 42.205 | 0 | 0.00 | 42.205 | 42.205 | 42.205 | 0 |
| 1738774500 | 42.205 | 0.6 | 1.45 | 41.98 | 42.205 | 41.85 | 173 |
| 1738688100 | 41.6 | -0.1 | -0.23 | 41.6 | 41.6 | 41.6 | 10 |
| 1738601700 | 41.695 | -0.56 | -1.33 | 41.72 | 41.72 | 41.695 | 668 |
| 1738342500 | 42.255 | 0.83 | 1.99 | 42.255 | 42.255 | 42.255 | 100 |
| 1738256100 | 41.43 | 0 | 0.00 | 41.43 | 41.43 | 41.43 | 0 |
| 1738169700 | 41.43 | 0 | 0.00 | 41.43 | 41.43 | 41.43 | 0 |
| 1738083300 | 41.43 | 0 | 0.00 | 41.43 | 41.43 | 41.43 | 0 |
| 1737996900 | 41.43 | -0.39 | -0.92 | 41.25 | 41.43 | 41.245 | 2151 |
| 1737737700 | 41.815 | 0.23 | 0.57 | 41.89 | 41.89 | 41.815 | 202 |
| 1737651300 | 41.58 | -0.2 | -0.48 | 41.56 | 41.58 | 41.54 | 140 |
| 1737564900 | 41.78 | 0.09 | 0.23 | 41.94 | 41.94 | 41.78 | 642 |
| 1737478500 | 41.685 | -0.06 | -0.14 | 41.685 | 41.685 | 41.685 | 13 |
| 1737392100 | 41.745 | 0.27 | 0.64 | 41.645 | 41.745 | 41.425 | 795 |
| 1737132900 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1737046500 | 41.48 | 0.53 | 1.29 | 41.495 | 41.495 | 41.48 | 246 |
| 1736960100 | 40.95 | -0.02 | -0.04 | 40.77 | 40.95 | 40.77 | 52 |
| 1736873700 | 40.965 | 0.38 | 0.94 | 40.965 | 40.965 | 40.965 | 10 |
| 1736787300 | 40.585 | -0.14 | -0.34 | 40.585 | 40.585 | 40.585 | 49 |
| 1736528100 | 40.725 | -0.42 | -1.02 | 40.845 | 40.91 | 40.725 | 563 |
| 1736441700 | 41.145 | 0 | 0.00 | 41.145 | 41.145 | 41.145 | 0 |
| 1736355300 | 41.145 | -0.13 | -0.31 | 41.5 | 41.5 | 41.145 | 61 |
| 1736268900 | 41.275 | 0 | 0.00 | 41.275 | 41.275 | 41.275 | 0 |
| 1736182500 | 41.275 | 0.1 | 0.26 | 41.13 | 41.275 | 41.13 | 373 |
| 1735923300 | 41.17 | 0.54 | 1.32 | 41.1 | 41.17 | 41.1 | 334 |
| 1735836900 | 40.635 | 0.46 | 1.16 | 40.56 | 40.635 | 40.56 | 315 |
| 1735577700 | 40.17 | -0.18 | -0.45 | 40.515 | 40.515 | 40.17 | 99 |
| 1735318500 | 40.35 | 0.07 | 0.17 | 40.725 | 40.725 | 40.35 | 138 |
| 1734972900 | 40.28 | 0.29 | 0.73 | 40.325 | 40.53 | 40.18 | 989 |
| 1734713700 | 39.99 | -0.39 | -0.97 | 39.66 | 39.99 | 39.66 | 131 |
| 1734627300 | 40.38 | -0.89 | -2.14 | 40.195 | 40.38 | 40.195 | 1972 |
| 1734540900 | 41.265 | 0 | 0.00 | 41.265 | 41.265 | 41.265 | 0 |
| 1734454500 | 41.265 | -0.08 | -0.19 | 41.33 | 41.445 | 41.265 | 2239 |
| 1734368100 | 41.345 | -0.28 | -0.67 | 41.215 | 41.345 | 41.215 | 173 |
| 1734108900 | 41.625 | 0 | 0.00 | 41.625 | 41.625 | 41.625 | 0 |
| 1734022500 | 41.625 | -0.33 | -0.77 | 41.625 | 41.625 | 41.625 | 70 |
| 1733936100 | 41.95 | 0.07 | 0.16 | 41.815 | 41.95 | 41.815 | 41 |
| 1733849700 | 41.885 | -0.64 | -1.49 | 41.885 | 41.885 | 41.885 | 150 |
| 1733763300 | 42.52 | -0.28 | -0.65 | 42.235 | 42.52 | 42.235 | 925 |
| 1733504100 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1733417700 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 117 |
| 1733331300 | 42.8 | -0.32 | -0.73 | 42.8 | 42.8 | 42.8 | 1 |
| 1733244900 | 43.115 | -0.09 | -0.21 | 43.12 | 43.12 | 43.115 | 233 |
| 1733158500 | 43.205 | 0.45 | 1.04 | 43.165 | 43.205 | 43.165 | 38 |
| 1732899300 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.76 | 0 |
| 1732812900 | 42.76 | -0.1 | -0.23 | 42.83 | 42.83 | 42.76 | 21 |
| 1732726500 | 42.86 | 0.09 | 0.20 | 42.985 | 42.985 | 42.86 | 121 |
| 1732640100 | 42.775 | -0.51 | -1.18 | 42.775 | 42.775 | 42.775 | 117 |
| 1732553700 | 43.285 | 0.08 | 0.20 | 43.285 | 43.285 | 43.285 | 70 |
| 1732294500 | 43.2 | 0.8 | 1.87 | 43 | 43.2 | 42.335 | 994 |
| 1732208100 | 42.405 | 0.23 | 0.53 | 42.52 | 42.52 | 42.405 | 182 |
| 1732121700 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
| 1732035300 | 42.18 | 0.38 | 0.90 | 42.49 | 42.49 | 42.18 | 361 |
| 1731948900 | 41.805 | 0 | 0.00 | 41.805 | 41.805 | 41.805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
