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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 45.42 | 0.14 | 0.31 | 45.415 | 45.425 | 45.33 | 1349 |
| 1732726500 | 45.28 | 0.05 | 0.11 | 45.27 | 45.38 | 45.255 | 2879 |
| 1732640100 | 45.23 | 0.01 | 0.02 | 45.255 | 45.26 | 45.17 | 6712 |
| 1732553700 | 45.22 | 0.12 | 0.27 | 45.185 | 45.22 | 45.09 | 7679 |
| 1732294500 | 45.1 | 0.14 | 0.31 | 44.94 | 45.155 | 44.935 | 7047 |
| 1732208100 | 44.96 | 0.12 | 0.26 | 44.925 | 45 | 44.855 | 3796 |
| 1732121700 | 44.845 | -0.13 | -0.29 | 44.925 | 44.93 | 44.845 | 1772 |
| 1732035300 | 44.975 | 0.12 | 0.27 | 45.05 | 45.05 | 44.91 | 1129 |
| 1731948900 | 44.855 | -0.05 | -0.11 | 44.975 | 44.975 | 44.82 | 1795 |
| 1731689700 | 44.905 | -0.01 | -0.02 | 44.98 | 45.04 | 44.9 | 5626 |
| 1731603300 | 44.915 | 0.07 | 0.17 | 44.845 | 44.94 | 44.845 | 3647 |
| 1731516900 | 44.84 | -0.03 | -0.07 | 44.84 | 44.855 | 44.805 | 2380 |
| 1731430500 | 44.87 | -0.09 | -0.19 | 44.955 | 45.005 | 44.87 | 2467 |
| 1731344100 | 44.955 | 0.16 | 0.37 | 44.93 | 44.955 | 44.84 | 1540 |
| 1731084900 | 44.79 | 0.13 | 0.29 | 44.765 | 44.81 | 44.685 | 4396 |
| 1730998500 | 44.66 | 0.02 | 0.06 | 44.7 | 44.7 | 44.495 | 3000 |
| 1730912100 | 44.635 | 0 | 0.01 | 44.845 | 44.845 | 44.62 | 3853 |
| 1730825700 | 44.63 | -0.08 | -0.18 | 44.715 | 44.715 | 44.58 | 4771 |
| 1730739300 | 44.71 | -0.02 | -0.04 | 44.71 | 44.73 | 44.6 | 4396 |
| 1730480100 | 44.73 | 0.04 | 0.09 | 44.73 | 44.73 | 44.635 | 1928 |
| 1730393700 | 44.69 | -0.01 | -0.01 | 44.625 | 44.69 | 44.555 | 2342 |
| 1730307300 | 44.695 | -0.11 | -0.25 | 44.975 | 44.975 | 44.695 | 4469 |
| 1730220900 | 44.805 | -0.18 | -0.39 | 44.99 | 44.99 | 44.805 | 8966 |
| 1730134500 | 44.98 | 0.05 | 0.12 | 44.865 | 45.025 | 44.83 | 1864 |
| 1729871700 | 44.925 | -0.09 | -0.20 | 45.03 | 45.045 | 44.92 | 4164 |
| 1729785300 | 45.015 | 0.17 | 0.38 | 44.95 | 45.015 | 44.95 | 1096 |
| 1729698900 | 44.845 | 0 | 0.01 | 44.895 | 44.895 | 44.835 | 2132 |
| 1729612500 | 44.84 | -0.09 | -0.20 | 44.89 | 44.95 | 44.76 | 3734 |
| 1729526100 | 44.93 | -0.23 | -0.51 | 45.195 | 45.195 | 44.93 | 2624 |
| 1729266900 | 45.16 | 0.1 | 0.22 | 45.09 | 45.16 | 45.065 | 7490 |
| 1729180500 | 45.06 | -0.01 | -0.01 | 45.1 | 45.1 | 45.02 | 6423 |
| 1729094100 | 45.065 | 0.12 | 0.27 | 44.95 | 45.07 | 44.95 | 6434 |
| 1729007700 | 44.945 | 0.16 | 0.37 | 44.98 | 44.98 | 44.885 | 5423 |
| 1728921300 | 44.78 | 0.01 | 0.01 | 44.77 | 44.9 | 44.77 | 1888 |
| 1728662100 | 44.775 | -0.02 | -0.03 | 44.89 | 44.89 | 44.71 | 5203 |
| 1728575700 | 44.79 | 0 | 0.00 | 44.745 | 44.79 | 44.735 | 6422 |
| 1728489300 | 44.79 | 0.02 | 0.03 | 44.82 | 44.84 | 44.76 | 1195 |
| 1728402900 | 44.775 | -0.03 | -0.06 | 44.895 | 44.895 | 44.75 | 6230 |
| 1728316500 | 44.8 | -0.1 | -0.21 | 44.885 | 44.885 | 44.755 | 664 |
| 1728057300 | 44.895 | -0.15 | -0.33 | 45.025 | 45.025 | 44.84 | 2858 |
| 1727970900 | 45.045 | -0.06 | -0.12 | 45.15 | 45.15 | 45.02 | 2655 |
| 1727884500 | 45.1 | -0.21 | -0.45 | 45.3 | 45.3 | 45.09 | 12168 |
| 1727798100 | 45.305 | 0.26 | 0.57 | 45.135 | 45.38 | 45.135 | 2553 |
| 1727711700 | 45.05 | 0.02 | 0.06 | 45.07 | 45.07 | 44.895 | 5216 |
| 1727452500 | 45.025 | 0.06 | 0.13 | 45.055 | 45.09 | 44.985 | 7244 |
| 1727366100 | 44.965 | 0.11 | 0.25 | 44.98 | 44.98 | 44.89 | 3641 |
| 1727279700 | 44.855 | -0.11 | -0.23 | 45.025 | 45.025 | 44.855 | 1791 |
| 1727193300 | 44.96 | 0.11 | 0.25 | 44.995 | 44.995 | 44.82 | 3209 |
| 1727106900 | 44.85 | 0.09 | 0.21 | 44.755 | 44.905 | 44.755 | 2167 |
| 1726847700 | 44.755 | -0.07 | -0.16 | 44.845 | 44.865 | 44.755 | 3953 |
| 1726761300 | 44.825 | 0.03 | 0.06 | 44.725 | 44.83 | 44.725 | 2422 |
| 1726674900 | 44.8 | -0.16 | -0.34 | 44.995 | 45 | 44.8 | 5181 |
| 1726588500 | 44.955 | -0.03 | -0.07 | 45.1 | 45.1 | 44.935 | 4062 |
| 1726502100 | 44.985 | 0.08 | 0.17 | 45.025 | 45.025 | 44.91 | 1758 |
| 1726242900 | 44.91 | 0.01 | 0.03 | 45.025 | 45.025 | 44.87 | 2488 |
| 1726156500 | 44.895 | -0.08 | -0.18 | 45.03 | 45.03 | 44.895 | 2546 |
| 1726070100 | 44.975 | 0.16 | 0.37 | 45.02 | 45.02 | 44.885 | 25637 |
| 1725983700 | 44.81 | -0.01 | -0.01 | 44.85 | 44.85 | 44.78 | 3588 |
| 1725897300 | 44.815 | -0.01 | -0.01 | 44.76 | 44.815 | 44.63 | 776 |
| 1725638100 | 44.82 | 0.1 | 0.22 | 44.865 | 44.895 | 44.77 | 63266 |
| 1725551700 | 44.72 | 0.03 | 0.08 | 44.715 | 44.755 | 44.65 | 4523 |
| 1725465300 | 44.685 | 0.19 | 0.42 | 44.565 | 44.695 | 44.545 | 4312 |
| 1725378900 | 44.5 | 0.13 | 0.29 | 44.455 | 44.5 | 44.37 | 2495 |
| 1725292500 | 44.37 | -0.13 | -0.28 | 44.445 | 44.445 | 44.355 | 2218 |
| 1725033300 | 44.495 | -0.02 | -0.03 | 44.555 | 44.575 | 44.48 | 1347 |
| 1724946900 | 44.51 | -0.03 | -0.06 | 44.425 | 44.635 | 44.425 | 6631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
