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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726640100 | 40.98 | 0.08 | 0.20 | 40.96 | 41 | 40.9 | 18582 |
| 1726553700 | 40.9 | 0.12 | 0.29 | 40.83 | 40.9 | 40.73 | 12650 |
| 1726467300 | 40.78 | 0.44 | 1.09 | 40.79 | 40.81 | 40.69 | 49907 |
| 1726208100 | 40.34 | 0.48 | 1.20 | 40.37 | 40.46 | 40.26 | 46162 |
| 1726121700 | 39.86 | 1.55 | 4.05 | 39.57 | 39.87 | 39.57 | 28288 |
| 1726035300 | 38.31 | 0.15 | 0.39 | 38.58 | 38.61 | 38.16 | 27911 |
| 1725948900 | 38.16 | 0.54 | 1.44 | 38.45 | 38.45 | 38.14 | 16284 |
| 1725862500 | 37.62 | -1.07 | -2.77 | 37.31 | 37.9 | 37.29 | 47480 |
| 1725603300 | 38.69 | -0.42 | -1.07 | 38.83 | 38.83 | 38.46 | 20124 |
| 1725516900 | 39.11 | 0.32 | 0.82 | 38.99 | 39.25 | 38.93 | 24672 |
| 1725430500 | 38.79 | -2.33 | -5.67 | 39.18 | 39.24 | 38.74 | 70238 |
| 1725344100 | 41.12 | 0.04 | 0.10 | 41.08 | 41.49 | 40.99 | 15810 |
| 1725257700 | 41.08 | 0.47 | 1.16 | 41.07 | 41.2 | 41.05 | 40753 |
| 1724998500 | 40.61 | 0.45 | 1.12 | 40.46 | 40.61 | 40.4 | 18704 |
| 1724912100 | 40.16 | -0.73 | -1.79 | 40.87 | 40.87 | 39.83 | 33338 |
| 1724825700 | 40.89 | 0.09 | 0.22 | 40.8 | 40.94 | 40.75 | 17239 |
| 1724739300 | 40.8 | -0.24 | -0.58 | 40.74 | 40.83 | 40.64 | 9931 |
| 1724652900 | 41.04 | 0.61 | 1.51 | 40.95 | 41.1 | 40.89 | 92988 |
| 1724393700 | 40.43 | -0.41 | -1.00 | 40.33 | 40.44 | 40.26 | 20125 |
| 1724307300 | 40.84 | 0.16 | 0.39 | 40.91 | 40.98 | 40.73 | 11723 |
| 1724220900 | 40.68 | -0.02 | -0.05 | 40.58 | 40.69 | 40.51 | 38042 |
| 1724134500 | 40.7 | 0.92 | 2.31 | 40.7 | 40.81 | 40.63 | 40972 |
| 1724048100 | 39.78 | -0.2 | -0.50 | 40.04 | 40.07 | 39.78 | 32438 |
| 1723788900 | 39.98 | 1.55 | 4.03 | 39.87 | 39.98 | 39.7 | 113228 |
| 1723702500 | 38.43 | 0.48 | 1.26 | 38.38 | 38.53 | 38.09 | 24362 |
| 1723616100 | 37.95 | 1.3 | 3.55 | 37.87 | 38 | 37.83 | 44130 |
| 1723529700 | 36.65 | 0.08 | 0.22 | 36.55 | 36.67 | 36.49 | 28973 |
| 1723443300 | 36.57 | 0.45 | 1.25 | 36.44 | 36.58 | 36.36 | 25364 |
| 1723184100 | 36.12 | 2.17 | 6.39 | 36.21 | 36.3 | 35.84 | 59796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
