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 |
|---|---|---|---|---|---|---|---|
| 1729269000 | 45.205 | 0.11 | 0.26 | 45.005 | 45.205 | 45.005 | 5010 |
| 1729182600 | 45.09 | 0.41 | 0.91 | 44.765 | 45.09 | 44.765 | 2608 |
| 1729096200 | 44.685 | -0.2 | -0.43 | 44.6 | 44.715 | 44.6 | 9873 |
| 1729009800 | 44.88 | -0.48 | -1.06 | 45.53 | 45.53 | 44.88 | 22758 |
| 1728923400 | 45.36 | 0.24 | 0.54 | 45.18 | 45.36 | 45.045 | 25020 |
| 1728664200 | 45.115 | 0.27 | 0.61 | 44.825 | 45.115 | 44.825 | 3188 |
| 1728577800 | 44.84 | -0.08 | -0.17 | 44.945 | 44.945 | 44.84 | 1913 |
| 1728491400 | 44.915 | 0.28 | 0.64 | 44.625 | 44.915 | 44.565 | 30503 |
| 1728405000 | 44.63 | -0.18 | -0.39 | 44.41 | 44.63 | 44.41 | 1194 |
| 1728318600 | 44.805 | 0.18 | 0.40 | 44.75 | 44.805 | 44.505 | 3085 |
| 1728059400 | 44.625 | 0.12 | 0.27 | 44.49 | 44.7 | 44.49 | 1616 |
| 1727973000 | 44.505 | -0.4 | -0.88 | 44.795 | 44.795 | 44.505 | 6553 |
| 1727886600 | 44.9 | -0.01 | -0.01 | 44.995 | 45.035 | 44.73 | 4444 |
| 1727800200 | 44.905 | -0.25 | -0.55 | 45.31 | 45.32 | 44.775 | 14126 |
| 1727713800 | 45.155 | -0.42 | -0.92 | 45.43 | 45.53 | 45.115 | 87830 |
| 1727454600 | 45.575 | 0.18 | 0.39 | 45.45 | 45.63 | 45.45 | 36521 |
| 1727368200 | 45.4 | 0.66 | 1.48 | 45.22 | 45.42 | 45.22 | 99635 |
| 1727281800 | 44.74 | 0 | 0.00 | 44.555 | 44.79 | 44.555 | 37782 |
| 1727195400 | 44.74 | 0.37 | 0.83 | 44.805 | 44.805 | 44.64 | 9283 |
| 1727109000 | 44.37 | 0.11 | 0.26 | 44.28 | 44.385 | 44.255 | 6586 |
| 1726849800 | 44.255 | -0.69 | -1.54 | 44.805 | 44.805 | 44.225 | 7958 |
| 1726763400 | 44.945 | 0.65 | 1.46 | 44.73 | 44.96 | 44.705 | 6821 |
| 1726677000 | 44.3 | -0.23 | -0.51 | 44.495 | 44.495 | 44.29 | 4636 |
| 1726590600 | 44.525 | 0.15 | 0.34 | 44.49 | 44.58 | 44.49 | 3961 |
| 1726504200 | 44.375 | -0.13 | -0.29 | 44.335 | 44.495 | 44.335 | 846 |
| 1726245000 | 44.505 | 0.36 | 0.80 | 44.285 | 44.505 | 44.285 | 8969 |
| 1726158600 | 44.15 | 0.29 | 0.66 | 44.235 | 44.25 | 44.03 | 4413 |
| 1726072200 | 43.86 | 0.1 | 0.23 | 43.885 | 43.995 | 43.75 | 5561 |
| 1725985800 | 43.76 | -0.26 | -0.58 | 43.87 | 44.16 | 43.735 | 1872 |
| 1725899400 | 44.015 | 0.34 | 0.77 | 43.885 | 44.015 | 43.865 | 10705 |
| 1725640200 | 43.68 | -0.46 | -1.03 | 44.065 | 44.085 | 43.665 | 7403 |
| 1725553800 | 44.135 | -0.32 | -0.71 | 44.29 | 44.465 | 44.135 | 4577 |
| 1725467400 | 44.45 | -0.57 | -1.26 | 44.44 | 44.52 | 44.35 | 57557 |
| 1725381000 | 45.015 | -0.45 | -0.98 | 45.495 | 45.495 | 44.935 | 8949 |
| 1725294600 | 45.46 | 0.05 | 0.10 | 45.405 | 45.46 | 45.27 | 2541 |
| 1725035400 | 45.415 | -0.02 | -0.03 | 45.41 | 45.51 | 45.41 | 11702 |
| 1724949000 | 45.43 | 0.4 | 0.88 | 45.03 | 45.43 | 44.985 | 6396 |
| 1724862600 | 45.035 | 0.19 | 0.43 | 44.945 | 45.155 | 44.945 | 11024 |
| 1724776200 | 44.84 | 0.06 | 0.12 | 44.89 | 44.91 | 44.745 | 53909 |
| 1724689800 | 44.785 | -0.06 | -0.12 | 44.825 | 44.86 | 44.785 | 647 |
| 1724430600 | 44.84 | 0.17 | 0.38 | 44.64 | 44.84 | 44.64 | 1730 |
| 1724344200 | 44.67 | 0.16 | 0.36 | 44.56 | 44.745 | 44.56 | 2574 |
| 1724257800 | 44.51 | 0.16 | 0.35 | 44.395 | 44.525 | 44.345 | 1557 |
| 1724171400 | 44.355 | -0.14 | -0.30 | 44.55 | 44.65 | 44.355 | 8240 |
| 1724085000 | 44.49 | 0.32 | 0.72 | 44.14 | 44.49 | 44.135 | 1176 |
| 1723825800 | 44.17 | 0.15 | 0.34 | 44.12 | 44.235 | 44.03 | 6094 |
| 1723739400 | 44.02 | 0.54 | 1.23 | 43.595 | 44.02 | 43.58 | 283 |
| 1723653000 | 43.485 | 0.26 | 0.60 | 43.425 | 43.485 | 43.325 | 6254 |
| 1723566600 | 43.225 | 0.25 | 0.57 | 43.145 | 43.225 | 42.985 | 12110 |
| 1723480200 | 42.98 | -0.1 | -0.23 | 43.2 | 43.225 | 42.925 | 5281 |
| 1723221000 | 43.08 | 0.24 | 0.57 | 42.92 | 43.08 | 42.92 | 1158 |
| 1723134600 | 42.835 | -0.05 | -0.12 | 42.47 | 42.835 | 42.34 | 17970 |
| 1723048200 | 42.885 | 0.73 | 1.72 | 42.23 | 42.885 | 42.23 | 5078 |
| 1722961800 | 42.16 | 0.1 | 0.25 | 42.385 | 42.43 | 41.845 | 3251 |
| 1722875400 | 42.055 | -0.82 | -1.90 | 41.82 | 42.055 | 41.4 | 4462 |
| 1722616200 | 42.87 | -1.14 | -2.58 | 43.51 | 43.51 | 42.765 | 14767 |
| 1722529800 | 44.005 | -0.65 | -1.46 | 44.5 | 44.52 | 43.94 | 17428 |
| 1722443400 | 44.655 | 0.33 | 0.73 | 44.72 | 44.81 | 44.655 | 2467 |
| 1722357000 | 44.33 | 0.29 | 0.66 | 44.195 | 44.33 | 44.165 | 2708 |
| 1722270600 | 44.04 | -0.19 | -0.43 | 44.36 | 44.405 | 44.01 | 2065 |
| 1722011400 | 44.23 | 0.34 | 0.77 | 43.89 | 44.23 | 43.89 | 4401 |
| 1721925000 | 43.89 | -0.45 | -1.01 | 43.885 | 43.89 | 43.705 | 6244 |
| 1721838600 | 44.34 | -0.34 | -0.76 | 44.29 | 44.405 | 44.29 | 16418 |
| 1721752200 | 44.68 | 0.13 | 0.29 | 44.635 | 44.68 | 44.58 | 4392 |
| 1721665800 | 44.55 | 0.45 | 1.01 | 44.315 | 44.685 | 44.315 | 1397 |
| 1721406600 | 44.105 | -0.27 | -0.60 | 44.265 | 44.265 | 44.105 | 6451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
