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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 44.71 | 0.12 | 0.27 | 44.71 | 44.71 | 44.71 | 0 |
| 1732226460 | 44.59 | 0.27 | 0.61 | 44.59 | 44.59 | 44.59 | 35 |
| 1732140000 | 44.32 | 0.1 | 0.23 | 44.32 | 44.32 | 44.32 | 71 |
| 1732053600 | 44.22 | -0.02 | -0.05 | 44.27 | 44.27 | 44.22 | 774 |
| 1731967200 | 44.24 | -0.06 | -0.14 | 44.24 | 44.24 | 44.24 | 0 |
| 1731708000 | 44.3 | -0.44 | -0.98 | 44.3 | 44.3 | 44.3 | 0 |
| 1731621600 | 44.74 | -0.04 | -0.09 | 44.92 | 44.92 | 44.74 | 1600 |
| 1731535200 | 44.78 | 0.03 | 0.07 | 44.72 | 44.78 | 44.72 | 200 |
| 1731448800 | 44.75 | -0.34 | -0.75 | 44.79 | 44.79 | 44.75 | 1018 |
| 1731362400 | 45.09 | -0.06 | -0.13 | 45.09 | 45.09 | 45.09 | 659 |
| 1731103200 | 45.15 | -0.13 | -0.29 | 45.15 | 45.15 | 45.15 | 10 |
| 1731016800 | 45.28 | 0.33 | 0.73 | 45.28 | 45.28 | 45.28 | 37 |
| 1730930400 | 44.95 | 0.64 | 1.44 | 44.92 | 44.99 | 44.73 | 13577 |
| 1730844000 | 44.31 | 0.21 | 0.48 | 44.31 | 44.31 | 44.25 | 600 |
| 1730757600 | 44.1 | -0.09 | -0.20 | 44.05 | 44.1 | 44.05 | 227 |
| 1730494800 | 44.19 | 0.18 | 0.41 | 44.34 | 44.34 | 44.19 | 157 |
| 1730408400 | 44.01 | -0.55 | -1.23 | 43.93 | 44.01 | 43.92 | 1094 |
| 1730322240 | 44.56 | -0.17 | -0.38 | 44.56 | 44.56 | 44.56 | 7707 |
| 1730235600 | 44.73 | 0.13 | 0.29 | 44.71 | 44.73 | 44.64 | 600 |
| 1730149200 | 44.6 | 0.27 | 0.61 | 44.6 | 44.6 | 44.6 | 12 |
| 1729890000 | 44.33 | 0.12 | 0.27 | 44.33 | 44.33 | 44.33 | 0 |
| 1729803600 | 44.21 | 0.18 | 0.41 | 44.08 | 44.21 | 44.07 | 2000 |
| 1729717200 | 44.03 | -0.34 | -0.77 | 44.23 | 44.23 | 44.03 | 500 |
| 1729630800 | 44.37 | -0.1 | -0.22 | 44.08 | 44.47 | 44.08 | 13239 |
| 1729544400 | 44.47 | -0.24 | -0.54 | 44.47 | 44.47 | 44.47 | 0 |
| 1729285200 | 44.71 | 0.32 | 0.72 | 44.68 | 44.71 | 44.68 | 403 |
| 1729198980 | 44.39 | 0.09 | 0.20 | 44.45 | 44.45 | 44.39 | 300 |
| 1729112400 | 44.3 | 0.01 | 0.02 | 44.24 | 44.3 | 44.24 | 179 |
| 1729026000 | 44.29 | -0.15 | -0.34 | 44.4 | 44.4 | 44.29 | 300 |
| 1728680400 | 44.44 | 0.01 | 0.02 | 44.43 | 44.44 | 44.43 | 600 |
| 1728594000 | 44.43 | 0.34 | 0.77 | 44.29 | 44.43 | 44.29 | 662 |
| 1728507600 | 44.09 | 0.33 | 0.75 | 44.09 | 44.09 | 44.09 | 1 |
| 1728421200 | 43.76 | -0.03 | -0.07 | 43.66 | 43.77 | 43.66 | 21655 |
| 1728334800 | 43.79 | 0.02 | 0.05 | 43.9 | 43.9 | 43.79 | 280 |
| 1728075600 | 43.77 | 0.48 | 1.11 | 43.55 | 43.77 | 43.55 | 148 |
| 1727989200 | 43.29 | -0.22 | -0.51 | 43.33 | 43.33 | 43.29 | 501 |
| 1727902800 | 43.51 | 0.2 | 0.46 | 43.51 | 43.51 | 43.51 | 1 |
| 1727816400 | 43.31 | -0.37 | -0.85 | 43.21 | 43.31 | 43.21 | 163 |
| 1727730000 | 43.68 | -0.13 | -0.30 | 43.45 | 43.68 | 43.45 | 1622 |
| 1727470800 | 43.81 | -0.05 | -0.11 | 43.81 | 43.81 | 43.81 | 2951 |
| 1727384400 | 43.86 | 0.64 | 1.48 | 43.78 | 43.86 | 43.69 | 2450 |
| 1727298000 | 43.22 | -0.05 | -0.12 | 43.42 | 43.42 | 43.15 | 420 |
| 1727211600 | 43.27 | 0.09 | 0.21 | 43.27 | 43.27 | 43.27 | 0 |
| 1727125200 | 43.18 | -0.12 | -0.28 | 43.18 | 43.18 | 43.18 | 54 |
| 1726866000 | 43.3 | -0.21 | -0.48 | 43.3 | 43.3 | 43.3 | 1774 |
| 1726779600 | 43.51 | 0.43 | 1.00 | 43.59 | 43.59 | 43.51 | 900 |
| 1726693440 | 43.08 | 0.11 | 0.26 | 43.3 | 43.3 | 43.08 | 125 |
| 1726606800 | 42.97 | -0.09 | -0.21 | 42.97 | 42.97 | 42.97 | 632 |
| 1726520400 | 43.06 | 0.16 | 0.37 | 42.98 | 43.06 | 42.98 | 483 |
| 1726261200 | 42.9 | 0.3 | 0.70 | 42.9 | 42.9 | 42.9 | 0 |
| 1726174800 | 42.6 | 0.42 | 1.00 | 42.31 | 42.6 | 42.31 | 200 |
| 1726088400 | 42.18 | 0.27 | 0.64 | 41.97 | 42.18 | 41.97 | 600 |
| 1726002000 | 41.91 | 0.14 | 0.34 | 41.61 | 41.91 | 41.61 | 711 |
| 1725915600 | 41.77 | 0.38 | 0.92 | 41.77 | 41.77 | 41.77 | 0 |
| 1725656400 | 41.39 | -0.42 | -1.00 | 41.39 | 41.39 | 41.39 | 1 |
| 1725570000 | 41.81 | -0.14 | -0.33 | 41.81 | 41.81 | 41.81 | 101 |
| 1725483600 | 41.95 | -0.18 | -0.43 | 41.95 | 41.95 | 41.95 | 0 |
| 1725397200 | 42.13 | -0.62 | -1.45 | 42.6 | 42.6 | 42.13 | 1046 |
| 1725051600 | 42.75 | 0.22 | 0.52 | 42.79 | 42.79 | 42.69 | 520 |
| 1724965200 | 42.53 | -0.04 | -0.09 | 42.45 | 42.53 | 42.45 | 526 |
| 1724878800 | 42.57 | -0.16 | -0.37 | 42.57 | 42.57 | 42.57 | 60 |
| 1724792400 | 42.73 | 0.07 | 0.16 | 42.79 | 42.81 | 42.73 | 800 |
| 1724706000 | 42.66 | -0.25 | -0.58 | 42.81 | 42.81 | 42.63 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
