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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 42.365 | -0.26 | -0.61 | 42.35 | 42.365 | 42.105 | 727 |
| 1741884900 | 42.625 | 0.21 | 0.50 | 42.345 | 42.625 | 42.345 | 106 |
| 1741798500 | 42.415 | 0.04 | 0.09 | 42.72 | 42.9 | 42.105 | 1826 |
| 1741712100 | 42.375 | -1.42 | -3.23 | 43.46 | 43.46 | 42.375 | 1804 |
| 1741625700 | 43.79 | -0.11 | -0.24 | 44.1 | 44.195 | 43.775 | 1554 |
| 1741366500 | 43.895 | -0.38 | -0.86 | 44.025 | 44.025 | 43.705 | 817 |
| 1741280100 | 44.275 | -0.02 | -0.03 | 44.275 | 44.33 | 44.05 | 1407 |
| 1741193700 | 44.29 | -0.91 | -2.00 | 44.81 | 44.875 | 43.72 | 4424 |
| 1741107300 | 45.195 | -1.42 | -3.05 | 46.085 | 46.085 | 45.195 | 3153 |
| 1741020900 | 46.615 | 0.05 | 0.10 | 46.965 | 47.1 | 46.565 | 1830 |
| 1740761700 | 46.57 | -0.37 | -0.79 | 46.56 | 46.635 | 46.38 | 13014 |
| 1740675300 | 46.94 | 0.33 | 0.71 | 46.66 | 46.94 | 46.54 | 4993 |
| 1740588900 | 46.61 | 0.2 | 0.43 | 46.54 | 46.715 | 46.54 | 546 |
| 1740502500 | 46.41 | -0.27 | -0.57 | 46.5 | 46.615 | 46.26 | 1372 |
| 1740416100 | 46.675 | -0.37 | -0.79 | 46.77 | 46.85 | 46.635 | 1076 |
| 1740156900 | 47.045 | -0.06 | -0.12 | 47.175 | 47.26 | 47.045 | 424 |
| 1740070500 | 47.1 | -0.25 | -0.53 | 47.47 | 47.47 | 47.1 | 334 |
| 1739984100 | 47.35 | 0.25 | 0.52 | 47.31 | 47.35 | 47.195 | 3128 |
| 1739897700 | 47.105 | 0.01 | 0.03 | 47.235 | 47.255 | 47.1 | 1136 |
| 1739811300 | 47.09 | 0.04 | 0.09 | 47.085 | 47.21 | 47.01 | 877 |
| 1739552100 | 47.05 | -0.14 | -0.29 | 47.185 | 47.185 | 47.05 | 623 |
| 1739465700 | 47.185 | 0.19 | 0.40 | 46.86 | 47.185 | 46.86 | 202 |
| 1739379300 | 46.995 | -0.29 | -0.61 | 47.435 | 47.435 | 46.995 | 2867 |
| 1739292900 | 47.285 | -0.07 | -0.15 | 47.395 | 47.395 | 47.285 | 867 |
| 1739206500 | 47.355 | 0.3 | 0.64 | 47.28 | 47.4 | 47.15 | 1012 |
| 1738947300 | 47.055 | -0.12 | -0.24 | 47.195 | 47.195 | 47.055 | 512 |
| 1738860900 | 47.17 | 0.51 | 1.08 | 47.265 | 47.275 | 47.17 | 3505 |
| 1738774500 | 46.665 | -0.2 | -0.42 | 46.645 | 46.665 | 46.5 | 495 |
| 1738688100 | 46.86 | -0.32 | -0.67 | 47.065 | 47.065 | 46.76 | 1026 |
| 1738601700 | 47.175 | -0.28 | -0.58 | 47.235 | 47.235 | 46.86 | 931 |
| 1738342500 | 47.45 | 0.35 | 0.73 | 47.655 | 47.67 | 47.45 | 1747 |
| 1738256100 | 47.105 | -0.04 | -0.08 | 47.235 | 47.31 | 47.01 | 641 |
| 1738169700 | 47.145 | 0.15 | 0.32 | 47.225 | 47.295 | 47.115 | 2069 |
| 1738083300 | 46.995 | 0.54 | 1.17 | 46.845 | 47.105 | 46.845 | 2756 |
| 1737996900 | 46.45 | -0.3 | -0.64 | 46.63 | 46.63 | 46.065 | 869 |
| 1737737700 | 46.75 | -0.32 | -0.67 | 46.985 | 46.985 | 46.75 | 845 |
| 1737651300 | 47.065 | 0.02 | 0.05 | 47.08 | 47.08 | 46.915 | 1376 |
| 1737564900 | 47.04 | 0.28 | 0.61 | 46.905 | 47.04 | 46.795 | 760 |
| 1737478500 | 46.755 | 0.08 | 0.16 | 46.75 | 46.845 | 46.735 | 3466 |
| 1737392100 | 46.68 | -0.44 | -0.93 | 46.77 | 46.86 | 46.64 | 558 |
| 1737132900 | 47.12 | 0.49 | 1.06 | 46.775 | 47.12 | 46.685 | 648 |
| 1737046500 | 46.625 | 0.05 | 0.11 | 46.66 | 46.78 | 46.555 | 2054 |
| 1736960100 | 46.575 | 0.47 | 1.01 | 45.96 | 46.575 | 45.96 | 3834 |
| 1736873700 | 46.11 | 0.12 | 0.25 | 46.195 | 46.195 | 46.11 | 270 |
| 1736787300 | 45.995 | 0.09 | 0.20 | 45.835 | 46.07 | 45.675 | 1165 |
| 1736528100 | 45.905 | -0.27 | -0.57 | 46.135 | 46.25 | 45.905 | 413 |
| 1736441700 | 46.17 | 0.13 | 0.28 | 46.165 | 46.18 | 46.06 | 1491 |
| 1736355300 | 46.04 | -0.07 | -0.15 | 46.035 | 46.15 | 45.97 | 2923 |
| 1736268900 | 46.11 | -0.2 | -0.42 | 46.035 | 46.12 | 45.8 | 1200 |
| 1736182500 | 46.305 | 0.26 | 0.56 | 46.21 | 46.305 | 45.925 | 1802 |
| 1735923300 | 46.045 | -0.27 | -0.57 | 46.16 | 46.16 | 46 | 618 |
| 1735836900 | 46.31 | 0.56 | 1.22 | 46.08 | 46.345 | 45.8 | 4848 |
| 1735577700 | 45.75 | -0.29 | -0.62 | 45.99 | 46.06 | 45.49 | 441 |
| 1735318500 | 46.035 | 0.31 | 0.67 | 46.38 | 46.38 | 46.035 | 706 |
| 1734972900 | 45.73 | 0.23 | 0.52 | 46.035 | 46.035 | 45.73 | 4096 |
| 1734713700 | 45.495 | -0.35 | -0.75 | 45.635 | 45.635 | 45.255 | 750 |
| 1734627300 | 45.84 | -0.73 | -1.57 | 45.76 | 45.92 | 45.7 | 3511 |
| 1734540900 | 46.57 | 0.17 | 0.37 | 46.42 | 46.57 | 46.305 | 731 |
| 1734454500 | 46.4 | -0.27 | -0.58 | 46.29 | 46.505 | 46.29 | 939 |
| 1734368100 | 46.67 | -0.08 | -0.16 | 46.685 | 46.84 | 46.64 | 11458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
