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 |
|---|---|---|---|---|---|---|---|
| 1726864020 | 44.855 | -0.16 | -0.34 | 44.92 | 44.92 | 44.675 | 2333 |
| 1726777560 | 45.01 | 0.05 | 0.12 | 45.16 | 45.295 | 44.945 | 5551 |
| 1726691220 | 44.955 | -0.52 | -1.13 | 45.37 | 45.665 | 44.955 | 1604 |
| 1726604760 | 45.47 | -0.38 | -0.83 | 45.86 | 45.86 | 45.225 | 2506 |
| 1726518420 | 45.85 | 0.29 | 0.64 | 45.735 | 45.85 | 45.445 | 5825 |
| 1726259160 | 45.56 | -0.19 | -0.40 | 45.595 | 45.87 | 45.495 | 1576 |
| 1726172760 | 45.745 | 0.16 | 0.35 | 45.935 | 46.21 | 45.44 | 1938 |
| 1726086360 | 45.585 | -0.13 | -0.28 | 45.88 | 45.95 | 45.27 | 2415 |
| 1725999960 | 45.715 | -0.22 | -0.48 | 46.02 | 46.02 | 45.59 | 1006 |
| 1725913620 | 45.935 | 0.72 | 1.58 | 45.29 | 46.1 | 45.29 | 3233 |
| 1725654360 | 45.22 | -0.35 | -0.76 | 45.41 | 45.635 | 45.22 | 5424 |
| 1725567960 | 45.565 | 0.04 | 0.09 | 45.57 | 45.645 | 45.3 | 2248 |
| 1725481560 | 45.525 | -0.13 | -0.28 | 45.655 | 45.725 | 45.305 | 1188 |
| 1725395160 | 45.655 | 0.62 | 1.38 | 45.005 | 45.68 | 45.005 | 849 |
| 1725308760 | 45.035 | -0.27 | -0.58 | 45.545 | 45.545 | 45.035 | 3576 |
| 1725049560 | 45.3 | 0.11 | 0.25 | 44.925 | 45.3 | 44.85 | 1841 |
| 1724963160 | 45.185 | 0.12 | 0.27 | 45.06 | 45.255 | 44.9 | 2093 |
| 1724876760 | 45.065 | 0.09 | 0.21 | 44.875 | 45.235 | 44.795 | 1778 |
| 1724790420 | 44.97 | 0.44 | 0.99 | 44.825 | 44.97 | 44.72 | 32333 |
| 1724704020 | 44.53 | 0.26 | 0.59 | 44.73 | 44.805 | 44.42 | 3313 |
| 1724444820 | 44.27 | -0.05 | -0.10 | 44.37 | 44.595 | 44.235 | 1694 |
| 1724358420 | 44.315 | -0.16 | -0.36 | 44.4 | 44.6 | 44.195 | 8380 |
| 1724271960 | 44.475 | 0.5 | 1.14 | 44.25 | 44.58 | 43.975 | 1435 |
| 1724185560 | 43.975 | -0.44 | -0.98 | 44.15 | 44.155 | 43.975 | 3015 |
| 1724099220 | 44.41 | 0.33 | 0.75 | 43.92 | 44.43 | 43.92 | 844 |
| 1723840020 | 44.08 | -0.07 | -0.15 | 44.535 | 44.535 | 44 | 2936 |
| 1723753620 | 44.145 | 0.33 | 0.74 | 43.78 | 44.43 | 43.78 | 3149 |
| 1723667160 | 43.82 | 0.14 | 0.32 | 43.79 | 43.86 | 43.43 | 703 |
| 1723580760 | 43.68 | 0.27 | 0.62 | 43.53 | 43.68 | 43.445 | 590 |
| 1723494360 | 43.41 | -0.57 | -1.30 | 44.075 | 44.075 | 43.41 | 1685 |
| 1723235220 | 43.98 | 0.04 | 0.09 | 43.88 | 44 | 43.63 | 10105 |
| 1723148820 | 43.94 | 0.55 | 1.27 | 43.34 | 43.94 | 43.255 | 3363 |
| 1723062360 | 43.39 | -0.35 | -0.79 | 43.72 | 43.975 | 43.39 | 3569 |
| 1722975960 | 43.735 | 1.07 | 2.51 | 43.49 | 43.755 | 43.055 | 1845 |
| 1722889620 | 42.665 | -1.43 | -3.23 | 43.42 | 43.94 | 42.655 | 7621 |
| 1722630360 | 44.09 | 0.52 | 1.18 | 44.11 | 44.33 | 43.415 | 3424 |
| 1722544020 | 43.575 | -0.45 | -1.01 | 43.985 | 44.11 | 43.575 | 3194 |
| 1722457560 | 44.02 | 0.37 | 0.85 | 44.305 | 44.305 | 43.69 | 3059 |
| 1722371220 | 43.65 | -0.52 | -1.18 | 43.83 | 43.975 | 43.62 | 1059 |
| 1722284760 | 44.17 | 0.4 | 0.91 | 44.03 | 44.305 | 43.805 | 1567 |
| 1722025620 | 43.77 | 0 | 0.00 | 43.345 | 44.16 | 43.345 | 1712 |
| 1721939160 | 43.77 | 0.31 | 0.71 | 43.73 | 44.175 | 43.545 | 2578 |
| 1721852820 | 43.46 | -0.12 | -0.26 | 43.83 | 43.83 | 43.44 | 500 |
| 1721766420 | 43.575 | -0.19 | -0.43 | 43.995 | 43.995 | 43.57 | 1345 |
| 1721679960 | 43.765 | 0.2 | 0.45 | 43.875 | 43.88 | 43.6 | 3060 |
| 1721420760 | 43.57 | -0.51 | -1.16 | 43.54 | 43.855 | 43.52 | 367 |
| 1721334360 | 44.08 | 0.5 | 1.15 | 43.58 | 44.245 | 43.58 | 1412 |
| 1721248020 | 43.58 | 0.57 | 1.34 | 43.01 | 43.595 | 43.01 | 4111 |
| 1721161560 | 43.005 | 0.26 | 0.61 | 42.96 | 43.205 | 42.88 | 7268 |
| 1721075160 | 42.744999 | -0.7 | -1.60 | 43.32 | 43.395 | 42.744999 | 3301 |
| 1720815960 | 43.44 | 0.1 | 0.24 | 43.375 | 43.44 | 43.21 | 2041 |
| 1720729560 | 43.335 | -0.19 | -0.44 | 43.575 | 43.575 | 43.195 | 413 |
| 1720643220 | 43.525 | 0.48 | 1.13 | 43.005 | 43.525 | 43.005 | 3365 |
| 1720556760 | 43.04 | -0.22 | -0.50 | 43.155 | 43.27 | 43.04 | 893 |
| 1720470360 | 43.255 | 0.02 | 0.05 | 43.24 | 43.33 | 42.97 | 4102 |
| 1720211220 | 43.235 | 0.39 | 0.92 | 43.25 | 43.25 | 42.93 | 2250 |
| 1720124820 | 42.84 | -0.09 | -0.21 | 42.92 | 43.26 | 42.84 | 5600 |
| 1720038420 | 42.93 | -0.33 | -0.75 | 43.345 | 43.345 | 42.909999 | 1659 |
| 1719952020 | 43.255 | 0.04 | 0.09 | 43.235 | 43.255 | 42.805 | 3253 |
| 1719865620 | 43.215 | 0.12 | 0.28 | 43.2 | 43.41 | 42.95 | 4918 |
| 1719606420 | 43.095 | -0.6 | -1.36 | 43.495 | 43.54 | 43.005 | 297 |
| 1719520020 | 43.69 | -0.35 | -0.78 | 43.88 | 43.88 | 43.34 | 4795 |
| 1719433620 | 44.035 | 0.33 | 0.76 | 44.17 | 44.17 | 43.745 | 1782 |
| 1719347160 | 43.705 | -0.37 | -0.84 | 44 | 44.165 | 43.705 | 728 |
| 1719260820 | 44.075 | 0.16 | 0.35 | 43.925 | 44.075 | 43.77 | 3642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
