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 |
|---|---|---|---|---|---|---|---|
| 1734498900 | 47 | 0.66 | 1.42 | 47.27 | 47.27 | 46.68 | 24897 |
| 1734412500 | 46.34 | -0.67 | -1.43 | 47.05 | 47.7 | 46.34 | 42951 |
| 1734326100 | 47.01 | -0.12 | -0.25 | 47.26 | 47.26 | 46.9 | 28384 |
| 1734066900 | 47.13 | -0.33 | -0.70 | 47.7 | 47.7 | 47.06 | 20956 |
| 1733980500 | 47.46 | 0.6 | 1.28 | 47.43 | 47.52 | 47.42 | 26282 |
| 1733894100 | 46.86 | -0.23 | -0.49 | 47.5 | 47.68 | 46.81 | 27704 |
| 1733807700 | 47.09 | -0.64 | -1.34 | 47.69 | 47.69 | 47.04 | 14121 |
| 1733721300 | 47.73 | 0.32 | 0.67 | 47.42 | 47.73 | 47.42 | 27103 |
| 1733462100 | 47.41 | -0.15 | -0.32 | 47.54 | 47.54 | 47.36 | 34927 |
| 1733375700 | 47.56 | 0.38 | 0.81 | 47.67 | 47.67 | 47.54 | 37936 |
| 1733289300 | 47.18 | 0.1 | 0.21 | 47.3 | 47.31 | 47.03 | 41122 |
| 1733202900 | 47.08 | 0.53 | 1.14 | 46.62 | 47.1 | 46.62 | 37202 |
| 1733116500 | 46.55 | 0.02 | 0.04 | 46.81 | 46.84 | 46.55 | 50819 |
| 1732857300 | 46.53 | 0.18 | 0.39 | 46.52 | 48 | 46.26 | 39303 |
| 1732770900 | 46.35 | -0.17 | -0.37 | 46.67 | 46.67 | 46.28 | 18248 |
| 1732684500 | 46.52 | 0.45 | 0.98 | 46.57 | 46.7 | 46.52 | 32122 |
| 1732598100 | 46.07 | -0.18 | -0.39 | 46.24 | 46.27 | 45.63 | 52027 |
| 1732511700 | 46.25 | 0.84 | 1.85 | 45.94 | 46.25 | 45.94 | 47335 |
| 1732252500 | 45.41 | 0.75 | 1.68 | 45.26 | 45.5 | 45.22 | 36437 |
| 1732166100 | 44.66 | -0.35 | -0.78 | 45 | 45 | 44.49 | 17345 |
| 1732079700 | 45.01 | 0.19 | 0.42 | 46 | 46 | 44.87 | 19112 |
| 1731993300 | 44.82 | 0.38 | 0.86 | 44.99 | 44.99 | 44.4 | 40359 |
| 1731906900 | 44.44 | -0.78 | -1.72 | 44.23 | 44.46 | 44.05 | 33506 |
| 1731647700 | 45.22 | -0.88 | -1.91 | 45.81 | 45.81 | 45.13 | 50687 |
| 1731561300 | 46.1 | 0.21 | 0.46 | 46 | 46.23 | 46 | 20580 |
| 1731474900 | 45.89 | -0.39 | -0.84 | 46.09 | 46.09 | 45.86 | 34868 |
| 1731388500 | 46.28 | -0.16 | -0.34 | 47.14 | 47.14 | 46.2 | 32608 |
| 1731302100 | 46.44 | 0.62 | 1.35 | 46.1 | 46.45 | 46.1 | 35115 |
| 1731042900 | 45.82 | 0.57 | 1.26 | 45.86 | 45.92 | 45.55 | 53774 |
| 1730956500 | 45.25 | 1.16 | 2.63 | 45.23 | 45.89 | 44.97 | 172044 |
| 1730870100 | 44.09 | 2.49 | 5.99 | 42.11 | 44.13 | 42.11 | 55057 |
| 1730783700 | 41.6 | -0.49 | -1.16 | 41.99 | 41.99 | 41.48 | 28572 |
| 1730697300 | 42.09 | 0.44 | 1.06 | 43.47 | 43.47 | 41.6 | 27879 |
| 1730438100 | 41.65 | -1.27 | -2.96 | 41.64 | 41.69 | 41.44 | 44329 |
| 1730351700 | 42.92 | -0.85 | -1.94 | 43.12 | 43.12 | 42.92 | 15120 |
| 1730265300 | 43.77 | 0.34 | 0.78 | 43.86 | 44 | 43.74 | 23890 |
| 1730178900 | 43.43 | -0.35 | -0.80 | 43.5 | 43.53 | 43.34 | 27120 |
| 1730092500 | 43.78 | 0.51 | 1.18 | 43.65 | 43.78 | 43.6 | 10173 |
| 1729833300 | 43.27 | -0.04 | -0.09 | 43.36 | 43.38 | 43.23 | 4980 |
| 1729746900 | 43.31 | -0.58 | -1.32 | 43.21 | 43.38 | 43.15 | 16101 |
| 1729660500 | 43.89 | 0.08 | 0.18 | 43.87 | 43.94 | 43.84 | 13857 |
| 1729574100 | 43.81 | -0.36 | -0.82 | 44.07 | 44.07 | 43.81 | 26307 |
| 1729487700 | 44.17 | 0.32 | 0.73 | 44.26 | 44.31 | 44.17 | 25563 |
| 1729228500 | 43.85 | 0.18 | 0.41 | 44.01 | 44.01 | 43.74 | 35420 |
| 1729142100 | 43.67 | 0.11 | 0.25 | 43.86 | 43.86 | 43.67 | 14489 |
| 1729055700 | 43.56 | -0.71 | -1.60 | 43.5 | 43.59 | 43.445 | 20744 |
| 1728969300 | 44.27 | 0.92 | 2.12 | 44.23 | 44.31 | 44.2 | 40440 |
| 1728882900 | 43.35 | 0.4 | 0.93 | 43.37 | 43.43 | 43.33 | 33266 |
| 1728623700 | 42.95 | -0.19 | -0.44 | 43.02 | 43.09 | 42.95 | 19272 |
| 1728537300 | 43.14 | 0.88 | 2.08 | 43.04 | 43.17 | 43.04 | 30101 |
| 1728450900 | 42.26 | 0.64 | 1.54 | 42.47 | 42.47 | 42.26 | 17109 |
| 1728364500 | 41.62 | -0.75 | -1.77 | 41.55 | 41.74 | 41.49 | 20402 |
| 1728278100 | 42.37 | 0.65 | 1.56 | 42.47 | 42.58 | 42.37 | 19361 |
| 1728022500 | 41.72 | -0.01 | -0.02 | 41.65 | 41.89 | 41.59 | 10961 |
| 1727936100 | 41.73 | 0.1 | 0.24 | 41.95 | 41.97 | 41.68 | 14851 |
| 1727849700 | 41.63 | -0.99 | -2.32 | 41.64 | 41.84 | 41.5 | 49331 |
| 1727763300 | 42.62 | 0.41 | 0.97 | 42.54 | 42.75 | 42.54 | 13923 |
| 1727676900 | 42.21 | -0.27 | -0.62 | 42.48 | 42.49 | 42.21 | 26461 |
| 1727417700 | 42.475 | -0.32 | -0.74 | 42.78 | 42.78 | 42.38 | 26146 |
| 1727331300 | 42.79 | 0.78 | 1.86 | 42.25 | 42.79 | 42.25 | 20179 |
| 1727244900 | 42.01 | -0.16 | -0.38 | 42.6 | 42.79 | 42 | 20728 |
| 1727158500 | 42.17 | 0.02 | 0.05 | 42.07 | 42.18 | 41.94 | 19956 |
| 1727072100 | 42.15 | 0.15 | 0.36 | 41.99 | 42.24 | 41.97 | 43557 |
| 1726812900 | 42 | 0.49 | 1.18 | 42.01 | 42.06 | 41.94 | 58450 |
| 1726726500 | 41.51 | 0.53 | 1.29 | 41.21 | 41.51 | 40.92 | 49471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
