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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735066800 | 44.38 | 0.36 | 0.82 | 44.1 | 44.38 | 43.83 | 40359 |
| 1734991200 | 44.02 | -0.16 | -0.36 | 44.27 | 44.27 | 43.43 | 110431 |
| 1734732000 | 44.18 | -0.06 | -0.14 | 43.85 | 44.49 | 43.67 | 54788 |
| 1734645600 | 44.24 | -0.44 | -0.98 | 45.09 | 45.09 | 44.19 | 57336 |
| 1734559200 | 44.68 | -0.83 | -1.82 | 45.54 | 45.54 | 44.68 | 60048 |
| 1734472800 | 45.51 | -0.51 | -1.11 | 46.18 | 46.18 | 45.45 | 66470 |
| 1734386400 | 46.02 | 0.18 | 0.39 | 45.92 | 46.68 | 45.7 | 75067 |
| 1734127200 | 45.84 | 0.03 | 0.07 | 45.52 | 46.59 | 44.88 | 110194 |
| 1734040800 | 45.81 | -0.3 | -0.65 | 46.59 | 46.59 | 45.75 | 87986 |
| 1733954400 | 46.11 | 0.05 | 0.11 | 46.2 | 46.69 | 46.05 | 83453 |
| 1733868000 | 46.06 | 0.25 | 0.55 | 45.87 | 46.12 | 45.72 | 42535 |
| 1733781600 | 45.81 | -0.21 | -0.46 | 46.26 | 46.26 | 45.45 | 72455 |
| 1733522400 | 46.02 | 0.47 | 1.03 | 45.61 | 46.25 | 45.58 | 53470 |
| 1733436180 | 45.55 | -0.34 | -0.74 | 45.89 | 45.89 | 45.43 | 63111 |
| 1733349600 | 45.89 | 0.32 | 0.70 | 45.52 | 45.91 | 45.35 | 48109 |
| 1733263200 | 45.57 | 0.33 | 0.73 | 45.25 | 45.57 | 45 | 44923 |
| 1733176800 | 45.24 | 0.06 | 0.13 | 45.15 | 45.24 | 44.75 | 85110 |
| 1732917600 | 45.18 | 0.07 | 0.16 | 44.92 | 45.19 | 44.64 | 27847 |
| 1732831200 | 45.11 | 0.5 | 1.12 | 45 | 45.25 | 44.85 | 6651 |
| 1732744800 | 44.61 | -0.44 | -0.98 | 45.16 | 45.16 | 44.47 | 55745 |
| 1732658400 | 45.05 | 0.5 | 1.12 | 44.7 | 45.13 | 44.53 | 57044 |
| 1732572000 | 44.55 | -0.15 | -0.34 | 45.32 | 45.32 | 44.03 | 92178 |
| 1732312800 | 44.7 | 0.41 | 0.93 | 44.44 | 45.18 | 44.44 | 119522 |
| 1732226460 | 44.29 | 1.26 | 2.93 | 43.46 | 44.43 | 43.16 | 95249 |
| 1732140000 | 43.03 | -0.12 | -0.28 | 43.15 | 43.15 | 42.53 | 43624 |
| 1732053600 | 43.15 | 0.48 | 1.12 | 42.81 | 43.3 | 42.48 | 77337 |
| 1731967200 | 42.67 | 0.55 | 1.31 | 42.1 | 42.93 | 42.02 | 41389 |
| 1731708000 | 42.12 | -0.77 | -1.80 | 42.61 | 42.68 | 42.02 | 45699 |
| 1731621600 | 42.89 | -0.44 | -1.02 | 43 | 43.18 | 42.8 | 39292 |
| 1731535200 | 43.33 | 0.04 | 0.09 | 43.37 | 43.47 | 42.85 | 52283 |
| 1731448800 | 43.29 | 0.02 | 0.05 | 43.44 | 43.51 | 43 | 66744 |
| 1731362400 | 43.27 | -0.51 | -1.16 | 43.92 | 44.08 | 43.2 | 94754 |
| 1731103200 | 43.78 | 1.43 | 3.38 | 42.56 | 44.56 | 42.56 | 210005 |
| 1731016800 | 42.35 | 0.6 | 1.44 | 41.75 | 42.61 | 41.51 | 92989 |
| 1730930400 | 41.75 | 0.44 | 1.07 | 41.76 | 41.76 | 41.13 | 77169 |
| 1730844000 | 41.31 | 0.21 | 0.51 | 41.22 | 41.54 | 41.15 | 51430 |
| 1730757600 | 41.1 | 0.33 | 0.81 | 40.64 | 41.17 | 40.64 | 46914 |
| 1730494800 | 40.77 | 0.13 | 0.32 | 40.61 | 40.82 | 40.27 | 41393 |
| 1730408400 | 40.64 | -0.17 | -0.42 | 40.62 | 40.73 | 40.33 | 46992 |
| 1730322240 | 40.81 | -0.39 | -0.95 | 41.09 | 41.09 | 40.71 | 49264 |
| 1730235600 | 41.2 | -0.21 | -0.51 | 41.2 | 41.32 | 40.61 | 98640 |
| 1730149200 | 41.41 | 0.01 | 0.02 | 41.65 | 41.65 | 41.35 | 23610 |
| 1729890000 | 41.4 | -0.12 | -0.29 | 41.77 | 41.81 | 41.33 | 66959 |
| 1729803600 | 41.52 | -0.25 | -0.60 | 41.9 | 41.9 | 41.26 | 44559 |
| 1729717200 | 41.77 | 0.29 | 0.70 | 41.56 | 42.05 | 41.55 | 91152 |
| 1729630800 | 41.48 | 0.25 | 0.61 | 41.39 | 41.55 | 41.1 | 79239 |
| 1729544400 | 41.23 | -0.12 | -0.29 | 41.3 | 41.41 | 41.07 | 64032 |
| 1729285200 | 41.35 | 0.18 | 0.44 | 41.24 | 41.37 | 41.04 | 124110 |
| 1729198980 | 41.17 | -0.09 | -0.22 | 41.46 | 41.59 | 41.02 | 31595 |
| 1729112400 | 41.26 | -0.35 | -0.84 | 41.52 | 41.52 | 40.9 | 68496 |
| 1729026000 | 41.61 | 0.28 | 0.68 | 41.35 | 41.75 | 41.35 | 56840 |
| 1728680400 | 41.33 | -0.23 | -0.55 | 41.47 | 41.51 | 41.14 | 82408 |
| 1728594000 | 41.56 | -0.64 | -1.52 | 42.29 | 42.29 | 41.45 | 81990 |
| 1728507600 | 42.2 | 0.86 | 2.08 | 41.3 | 42.25 | 41.3 | 97473 |
| 1728421200 | 41.34 | 0.73 | 1.80 | 40.61 | 41.4 | 40.61 | 43198 |
| 1728334800 | 40.61 | -0.43 | -1.05 | 41.04 | 41.16 | 40.55 | 79273 |
| 1728075600 | 41.04 | 0.33 | 0.81 | 40.61 | 41.1 | 40.61 | 75449 |
| 1727989200 | 40.71 | -0.11 | -0.27 | 40.67 | 40.93 | 40.55 | 36226 |
| 1727902800 | 40.82 | 0.04 | 0.10 | 40.51 | 40.9 | 40.29 | 42879 |
| 1727816400 | 40.78 | -0.44 | -1.07 | 41.3 | 41.3 | 40.59 | 56423 |
| 1727730000 | 41.22 | -0.02 | -0.05 | 41.49 | 42.2 | 41 | 80123 |
| 1727470800 | 41.24 | -0.72 | -1.72 | 41.57 | 41.57 | 40.7 | 131819 |
| 1727384400 | 41.96 | -0.26 | -0.62 | 42.11 | 42.16 | 41.78 | 108395 |
| 1727298000 | 42.22 | 0.32 | 0.76 | 41.89 | 42.28 | 41.89 | 65913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
