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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 44.2592 | 0.13 | 0.28 | 44.2592 | 44.2592 | 44.2592 | 7 |
| 1721082600 | 44.1341 | -0.56 | -1.25 | 44.21 | 44.21 | 44.1341 | 5 |
| 1720823400 | 44.6909 | 0.25 | 0.57 | 44.6909 | 44.6909 | 44.6909 | 0 |
| 1720737000 | 44.4368 | 0.18 | 0.40 | 44.4368 | 44.4368 | 44.4368 | 7 |
| 1720650600 | 44.2593 | 0.19 | 0.43 | 44.2593 | 44.2593 | 44.2593 | 0 |
| 1720564200 | 44.0681 | 0.05 | 0.12 | 44.0681 | 44.0681 | 44.0681 | 97 |
| 1720477800 | 44.0171 | -0.1 | -0.22 | 44.0171 | 44.0171 | 44.0171 | 0 |
| 1720218600 | 44.1137 | -0.28 | -0.62 | 44.1137 | 44.1137 | 44.1137 | 11 |
| 1720040640 | 44.3893 | 0.29 | 0.66 | 44.3893 | 44.3893 | 44.3893 | 2 |
| 1719959400 | 44.0999 | 0.16 | 0.35 | 44.0999 | 44.0999 | 44.0999 | 1 |
| 1719873000 | 43.9444 | -0 | -0.01 | 43.9444 | 43.9444 | 43.9444 | 0 |
| 1719613800 | 43.9486 | 0.3 | 0.68 | 43.92 | 43.9486 | 43.92 | 51 |
| 1719527400 | 43.6497 | 0.02 | 0.06 | 43.69 | 43.69 | 43.6497 | 14 |
| 1719441000 | 43.6256 | -0.19 | -0.43 | 43.6256 | 43.6256 | 43.6256 | 50 |
| 1719354600 | 43.8156 | 0.09 | 0.22 | 43.8156 | 43.8156 | 43.8156 | 11 |
| 1719268200 | 43.7209 | 0.73 | 1.70 | 43.54 | 43.7209 | 43.48 | 2301 |
| 1719009000 | 42.9888 | -0.1 | -0.24 | 42.9888 | 42.9888 | 42.9888 | 1 |
| 1718922600 | 43.0916 | 0.4 | 0.93 | 43.0916 | 43.0916 | 43.0916 | 0 |
| 1718749800 | 42.6954 | 0.33 | 0.77 | 42.75 | 42.75 | 42.6954 | 61 |
| 1718663400 | 42.3679 | 0.03 | 0.07 | 42.3679 | 42.3679 | 42.3679 | 0 |
| 1718404200 | 42.3384 | -0.38 | -0.89 | 42.35 | 42.35 | 42.3384 | 4 |
| 1718317800 | 42.718 | -0.26 | -0.61 | 42.67 | 42.718 | 42.67 | 117 |
| 1718231400 | 42.9795 | 0.14 | 0.33 | 42.9795 | 42.9795 | 42.9795 | 0 |
| 1718145000 | 42.8375 | -0.14 | -0.33 | 42.8375 | 42.8375 | 42.8375 | 1 |
| 1718058600 | 42.9804 | 0.31 | 0.72 | 42.9804 | 42.9804 | 42.9804 | 2 |
| 1717799400 | 42.6716 | -0.18 | -0.42 | 42.6716 | 42.6716 | 42.6716 | 0 |
| 1717713000 | 42.8537 | 0.06 | 0.14 | 42.79 | 42.8537 | 42.7899 | 203 |
| 1717626600 | 42.7947 | 0.24 | 0.56 | 42.7947 | 42.7947 | 42.7947 | 0 |
| 1717540200 | 42.5551 | 0.14 | 0.33 | 42.51 | 42.5551 | 42.51 | 15 |
| 1717453800 | 42.4163 | -0.34 | -0.80 | 44.46 | 44.46 | 42.36 | 2020 |
| 1717194600 | 42.7594 | 0.67 | 1.60 | 42.59 | 42.7594 | 42.59 | 70 |
| 1717108200 | 42.0879 | 0.2 | 0.48 | 41.89 | 42.0879 | 41.89 | 52 |
| 1717021800 | 41.8851 | -0.46 | -1.08 | 41.8851 | 41.8851 | 41.8851 | 11 |
| 1716935400 | 42.3445 | 0.17 | 0.41 | 42.19 | 42.3445 | 42.19 | 200 |
| 1716589800 | 42.17 | 0.06 | 0.15 | 42.18 | 42.18 | 42.17 | 300 |
| 1716503400 | 42.1076 | -0.57 | -1.34 | 42.4386 | 42.4386 | 42.1076 | 1000 |
| 1716417000 | 42.6816 | -0.6 | -1.39 | 43.18 | 43.18 | 42.6816 | 1 |
| 1716330600 | 43.2812 | 0.01 | 0.03 | 43.2812 | 43.2812 | 43.2812 | 0 |
| 1716244200 | 43.2666 | 0.12 | 0.27 | 43.35 | 43.35 | 43.2666 | 2603 |
| 1715985000 | 43.1506 | 0.23 | 0.54 | 43.1506 | 43.1506 | 43.1506 | 0 |
| 1715898600 | 42.9171 | 0.06 | 0.14 | 42.9171 | 42.9171 | 42.9171 | 2 |
| 1715812200 | 42.8589 | 0.05 | 0.12 | 42.8589 | 42.8589 | 42.8589 | 3 |
| 1715725800 | 42.807 | 0.38 | 0.89 | 42.807 | 42.807 | 42.807 | 0 |
| 1715639400 | 42.4305 | -0.09 | -0.20 | 42.4305 | 42.4305 | 42.4305 | 11 |
| 1715380200 | 42.5164 | 0.13 | 0.29 | 42.5164 | 42.5164 | 42.5164 | 12 |
| 1715293800 | 42.3914 | 0.25 | 0.59 | 42 | 42.3914 | 42 | 5 |
| 1715207400 | 42.1418 | 0.23 | 0.55 | 42 | 42.1418 | 42 | 5 |
| 1715121000 | 41.9096 | 0.12 | 0.29 | 42 | 42 | 41.9096 | 5 |
| 1715034600 | 41.7866 | 0.23 | 0.55 | 41.78 | 41.7866 | 41.78 | 6 |
| 1714775400 | 41.5597 | 0.2 | 0.49 | 41.42 | 41.5597 | 41.42 | 5 |
| 1714689000 | 41.3553 | 0.54 | 1.33 | 41.3553 | 41.3553 | 41.3553 | 2 |
| 1714602600 | 40.8128 | -0.45 | -1.10 | 40.88 | 40.88 | 40.8128 | 2 |
| 1714516200 | 41.2676 | -0.74 | -1.77 | 41.2676 | 41.2676 | 41.2676 | 3 |
| 1714429800 | 42.0112 | 0.21 | 0.49 | 42.0112 | 42.0112 | 42.0112 | 0 |
| 1714170600 | 41.8047 | -0.1 | -0.25 | 41.8047 | 41.8047 | 41.8047 | 1 |
| 1714084200 | 41.9096 | 0.2 | 0.48 | 41.87 | 41.9096 | 41.87 | 10 |
| 1713997800 | 41.7083 | 0.2 | 0.49 | 41.7083 | 41.7083 | 41.7083 | 0 |
| 1713911400 | 41.5057 | 0.11 | 0.27 | 41.87 | 41.87 | 41.5057 | 9 |
| 1713825000 | 41.3947 | 0.15 | 0.37 | 41.3947 | 41.3947 | 41.3947 | 0 |
| 1713565800 | 41.243 | 0.77 | 1.89 | 41.14 | 41.243 | 41.14 | 3 |
| 1713479400 | 40.4766 | 0.32 | 0.80 | 40.47 | 40.4766 | 40.47 | 242 |
| 1713393000 | 40.1536 | 0.21 | 0.53 | 40.08 | 40.1536 | 40.08 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
