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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 44.9175 | -0.1 | -0.21 | 44.895 | 45.09 | 44.84 | 8858 |
| 1741282200 | 45.0125 | -0.07 | -0.16 | 44.855 | 45.0125 | 44.55 | 13593 |
| 1741195800 | 45.085 | 0.3 | 0.66 | 44.95 | 45.085 | 44.905 | 6707 |
| 1741109400 | 44.79 | 0.3 | 0.68 | 44.64 | 45.095 | 44.64 | 1591 |
| 1741023000 | 44.4875 | 0.62 | 1.41 | 44.115 | 44.4875 | 44.075 | 2224 |
| 1740763800 | 43.8675 | -0.39 | -0.89 | 44 | 44.125 | 43.645 | 9109 |
| 1740677400 | 44.26 | -0.57 | -1.28 | 44.55 | 44.6 | 44.26 | 8732 |
| 1740591000 | 44.8325 | 0.22 | 0.49 | 44.855 | 44.935 | 44.725 | 6032 |
| 1740504600 | 44.615 | -0.68 | -1.49 | 45.105 | 45.32 | 44.6 | 23772 |
| 1740418200 | 45.29 | 0.1 | 0.22 | 45.36 | 45.455 | 45.255 | 1587 |
| 1740159000 | 45.19 | -0.13 | -0.28 | 45.135 | 45.23 | 45 | 2942 |
| 1740072600 | 45.315 | 0.23 | 0.52 | 45.44 | 45.49 | 45.135 | 14765 |
| 1739986200 | 45.08 | -0.02 | -0.04 | 45.215 | 45.37 | 45.045 | 7161 |
| 1739899800 | 45.1 | 0.46 | 1.04 | 44.845 | 45.11 | 44.785 | 12754 |
| 1739813400 | 44.6375 | 0.08 | 0.17 | 44.665 | 44.72 | 44.59 | 18983 |
| 1739554200 | 44.5625 | -0.37 | -0.81 | 45.145 | 45.24 | 44.5625 | 15721 |
| 1739467800 | 44.9275 | 0.36 | 0.81 | 44.88 | 44.98 | 44.83 | 9373 |
| 1739381400 | 44.5675 | -0.21 | -0.46 | 44.585 | 44.6 | 44.395 | 13314 |
| 1739295000 | 44.7725 | 0.02 | 0.05 | 44.885 | 44.895 | 44.595 | 11950 |
| 1739208600 | 44.75 | 0.56 | 1.27 | 44.595 | 44.845 | 44.595 | 10246 |
| 1738949400 | 44.19 | 0.28 | 0.65 | 44.125 | 44.46 | 44.12 | 13038 |
| 1738863000 | 43.905 | -0.3 | -0.68 | 44.01 | 44.195 | 43.85 | 8664 |
| 1738776600 | 44.205 | 0.44 | 1.01 | 44.125 | 44.38 | 44.1 | 24623 |
| 1738690200 | 43.7625 | 0.31 | 0.72 | 43.36 | 43.795 | 43.325 | 11809 |
| 1738603800 | 43.45 | 0.23 | 0.52 | 42.945 | 43.58 | 42.915 | 9637 |
| 1738344600 | 43.225 | 0.24 | 0.56 | 43.105 | 43.355 | 43.005 | 6598 |
| 1738258200 | 42.985 | 0.59 | 1.39 | 42.805 | 43.015 | 42.765 | 17802 |
| 1738171800 | 42.3975 | -0.08 | -0.18 | 42.3975 | 42.3975 | 42.3975 | 5 |
| 1738085400 | 42.4725 | 0.25 | 0.59 | 42.22 | 42.4725 | 42.22 | 233 |
| 1737999000 | 42.2225 | -0.52 | -1.21 | 42.39 | 42.695 | 42.2225 | 12186 |
| 1737739800 | 42.74 | 0.37 | 0.86 | 42.875 | 42.895 | 42.74 | 3959 |
| 1737653400 | 42.375 | -0.1 | -0.22 | 42.245 | 42.375 | 42.245 | 2828 |
| 1737567000 | 42.47 | 0.25 | 0.60 | 42.36 | 42.58 | 42.36 | 110 |
| 1737480600 | 42.2175 | 0.52 | 1.25 | 41.98 | 42.23 | 41.89 | 6451 |
| 1737394200 | 41.695 | -0.12 | -0.28 | 41.665 | 41.765 | 41.66 | 1262 |
| 1737135000 | 41.8125 | -0.06 | -0.14 | 41.8125 | 41.8125 | 41.8125 | 6 |
| 1737048600 | 41.87 | 0.54 | 1.31 | 41.675 | 41.925 | 41.675 | 8816 |
| 1736962200 | 41.3275 | 0.17 | 0.42 | 41.36 | 41.445 | 41.295 | 6036 |
| 1736875800 | 41.155 | 0.07 | 0.18 | 41.115 | 41.175 | 41.04 | 10608 |
| 1736789400 | 41.0825 | -0.34 | -0.81 | 41.385 | 41.415 | 41.045 | 6429 |
| 1736530200 | 41.4175 | 0.31 | 0.75 | 41.275 | 41.4175 | 41.23 | 3086 |
| 1736443800 | 41.1075 | 0.03 | 0.07 | 41.03 | 41.2 | 41.03 | 1907 |
| 1736357400 | 41.08 | 0.25 | 0.62 | 40.835 | 41.095 | 40.835 | 10536 |
| 1736271000 | 40.8275 | 0.18 | 0.44 | 40.7 | 40.955 | 40.695 | 6613 |
| 1736184600 | 40.6475 | -0.05 | -0.11 | 40.485 | 40.6475 | 40.455 | 631 |
| 1735925400 | 40.6925 | -0.24 | -0.58 | 40.96 | 40.96 | 40.6925 | 2275 |
| 1735839000 | 40.93 | 0.7 | 1.74 | 40.625 | 40.93 | 40.625 | 3843 |
| 1735666200 | 40.23 | 0.23 | 0.59 | 40.275 | 40.315 | 40.155 | 3060 |
| 1735579800 | 39.995 | -0.34 | -0.83 | 40.33 | 40.415 | 39.995 | 221 |
| 1735320600 | 40.33 | 0 | 0.01 | 40.545 | 40.545 | 40.33 | 2399 |
| 1735061400 | 40.325 | 0.08 | 0.20 | 40.335 | 40.335 | 40.25 | 913 |
| 1734975000 | 40.245 | -0.16 | -0.40 | 40.545 | 40.545 | 40.225 | 13537 |
| 1734715800 | 40.405 | 0.48 | 1.19 | 40.15 | 40.535 | 40.065 | 15087 |
| 1734629400 | 39.93 | -0.7 | -1.72 | 40.315 | 40.395 | 39.93 | 8366 |
| 1734543000 | 40.6275 | -0.01 | -0.03 | 40.815 | 40.815 | 40.575 | 23375 |
| 1734456600 | 40.64 | -0.17 | -0.42 | 40.85 | 40.85 | 40.61 | 4905 |
| 1734370200 | 40.8125 | -0.16 | -0.38 | 40.885 | 40.995 | 40.8125 | 3755 |
| 1734111000 | 40.97 | -0.3 | -0.72 | 41.29 | 41.29 | 40.955 | 16254 |
| 1734024600 | 41.2675 | -0.58 | -1.39 | 41.765 | 41.78 | 41.2675 | 1855 |
| 1733938200 | 41.85 | 0.45 | 1.09 | 41.435 | 41.87 | 41.435 | 17799 |
| 1733851800 | 41.3975 | 0.29 | 0.69 | 41.065 | 41.425 | 41.03 | 1750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
