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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 42.085 | -0.61 | -1.43 | 42.44 | 42.44 | 42.085 | 687 |
| 1721334360 | 42.695 | 0.12 | 0.27 | 42.57 | 42.82 | 42.57 | 518 |
| 1721248020 | 42.58 | -0.16 | -0.36 | 42.32 | 42.595 | 42.315 | 946 |
| 1721161560 | 42.735 | 0.04 | 0.09 | 42.534999 | 42.735 | 42.2 | 794 |
| 1721075160 | 42.695 | -0.27 | -0.63 | 43.18 | 43.18 | 42.604999 | 2427 |
| 1720815960 | 42.965 | 0.18 | 0.42 | 42.795 | 43 | 42.795 | 2867 |
| 1720729560 | 42.784999 | -0.01 | -0.02 | 42.825 | 42.825 | 42.43 | 1735 |
| 1720643220 | 42.795 | 0.92 | 2.20 | 42.255 | 42.795 | 42.235 | 153 |
| 1720556760 | 41.875 | -0.47 | -1.10 | 42.29 | 42.38 | 41.875 | 4435 |
| 1720470360 | 42.34 | -0.26 | -0.61 | 42.674999 | 42.815 | 42.335 | 2924 |
| 1720211220 | 42.6 | 0.15 | 0.35 | 42.6 | 43.05 | 42.6 | 1747 |
| 1720124820 | 42.45 | -0.01 | -0.01 | 42.585 | 42.585 | 42.435 | 704 |
| 1720038420 | 42.455 | 0.65 | 1.55 | 41.979999 | 42.455 | 41.96 | 4977 |
| 1719952020 | 41.805 | -0.1 | -0.23 | 41.83 | 41.835 | 41.655 | 467 |
| 1719865620 | 41.9 | -0.18 | -0.43 | 42.215 | 42.545 | 41.835 | 5580 |
| 1719606420 | 42.08 | -0.05 | -0.11 | 42.244999 | 42.244999 | 41.985 | 556 |
| 1719520020 | 42.125 | -0.18 | -0.43 | 42.225 | 42.305 | 42.125 | 1761 |
| 1719433620 | 42.305 | 0.01 | 0.01 | 42.619999 | 42.619999 | 41.965 | 415 |
| 1719347160 | 42.299999 | -0.08 | -0.18 | 42.455 | 42.455 | 42.29 | 1012 |
| 1719260820 | 42.375 | 0.3 | 0.70 | 42.034999 | 42.725 | 42.034999 | 1108 |
| 1719001620 | 42.08 | -0.59 | -1.38 | 42.5 | 42.5 | 41.979999 | 702 |
| 1718915160 | 42.67 | 0.23 | 0.55 | 42.375 | 42.69 | 42.375 | 241 |
| 1718828820 | 42.435 | -0.42 | -0.97 | 42.409999 | 42.549999 | 42.305 | 420 |
| 1718742360 | 42.85 | 0.16 | 0.37 | 42.6 | 42.85 | 42.51 | 469 |
| 1718656020 | 42.69 | 0.09 | 0.20 | 43 | 43 | 42.205 | 3526 |
| 1718396820 | 42.604999 | -0.81 | -1.87 | 43.745 | 43.745 | 42.604999 | 17459 |
| 1718310420 | 43.415 | -0.49 | -1.10 | 44.42 | 44.42 | 43.415 | 1602 |
| 1718224020 | 43.9 | -0.03 | -0.07 | 44 | 44.095 | 43.9 | 104 |
| 1718137620 | 43.93 | -0.46 | -1.03 | 44.245 | 44.245 | 43.93 | 564 |
| 1718051220 | 44.385 | -0.42 | -0.94 | 44.365 | 44.485 | 44.23 | 356 |
| 1717792020 | 44.805 | -0.01 | -0.02 | 44.76 | 44.925 | 44.56 | 554 |
| 1717705620 | 44.815 | -0.29 | -0.63 | 45.195 | 45.26 | 44.815 | 5595 |
| 1717619220 | 45.1 | 0.64 | 1.44 | 45 | 45.1 | 44.625 | 1596 |
| 1717532820 | 44.46 | -0.4 | -0.89 | 44.61 | 44.71 | 44.355 | 294 |
| 1717446420 | 44.86 | 0.41 | 0.91 | 44.99 | 45.02 | 44.59 | 3698 |
| 1717187220 | 44.455 | -0.28 | -0.63 | 44.315 | 44.505 | 44.315 | 4311 |
| 1717100820 | 44.735 | 0.58 | 1.30 | 44.305 | 44.735 | 44.305 | 160 |
| 1717014420 | 44.16 | -0.86 | -1.91 | 44.895 | 44.895 | 44.16 | 547 |
| 1716928020 | 45.02 | -0.59 | -1.29 | 45.58 | 45.73 | 45.02 | 1445 |
| 1716841560 | 45.61 | 0.52 | 1.14 | 45.26 | 45.61 | 44.98 | 504 |
| 1716582420 | 45.095 | 0.2 | 0.45 | 44.81 | 45.17 | 44.81 | 164 |
| 1716496020 | 44.895 | -0.09 | -0.20 | 45.185 | 45.695 | 44.895 | 483 |
| 1716409620 | 44.985 | -0.21 | -0.46 | 44.98 | 45.19 | 44.98 | 148 |
| 1716323160 | 45.195 | -0.61 | -1.32 | 45.505 | 45.51 | 45.11 | 2908 |
| 1716236760 | 45.8 | 0.18 | 0.39 | 45.985 | 45.985 | 45.8 | 53 |
| 1715977620 | 45.62 | -0.15 | -0.32 | 45.83 | 45.83 | 45.495 | 5838 |
| 1715891220 | 45.765 | -0.05 | -0.10 | 45.505 | 46.005 | 45.505 | 726 |
| 1715804820 | 45.81 | 0.53 | 1.16 | 45.265 | 45.81 | 45.265 | 4112 |
| 1715718420 | 45.285 | 0.82 | 1.86 | 44.52 | 45.395 | 44.52 | 597 |
| 1715631960 | 44.46 | -0.16 | -0.35 | 44.515 | 44.725 | 44.46 | 482 |
| 1715372820 | 44.615 | 0.18 | 0.39 | 44.65 | 44.77 | 44.615 | 1302 |
| 1715286420 | 44.44 | 0.04 | 0.09 | 44.455 | 44.665 | 44.345 | 453 |
| 1715200020 | 44.4 | 0.25 | 0.57 | 44.3 | 44.655 | 44.3 | 2461 |
| 1715113620 | 44.15 | -0.44 | -0.99 | 44.205 | 44.385 | 44.14 | 1011 |
| 1715027220 | 44.59 | 0.46 | 1.03 | 44.225 | 44.59 | 43.915 | 18297 |
| 1714768020 | 44.135 | 0.38 | 0.88 | 43.945 | 44.135 | 43.855 | 2649 |
| 1714681560 | 43.75 | -0.15 | -0.34 | 43.8 | 44.155 | 43.6 | 2310 |
| 1714508820 | 43.9 | -0.16 | -0.36 | 44 | 44.05 | 43.865 | 418 |
| 1714422420 | 44.06 | 0.13 | 0.28 | 43.775 | 44.06 | 43.775 | 311 |
| 1714163220 | 43.935 | 0.5 | 1.15 | 43.8 | 43.935 | 43.58 | 189 |
| 1714076820 | 43.435 | -0.57 | -1.28 | 43.655 | 43.835 | 43.435 | 1430 |
| 1713990420 | 44 | -0.28 | -0.63 | 44.19 | 44.2 | 44 | 432 |
| 1713903960 | 44.28 | 0.32 | 0.73 | 44.045 | 44.405 | 44.045 | 2446 |
| 1713817560 | 43.96 | 0.65 | 1.49 | 43.7 | 43.96 | 43.7 | 695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
