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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 46.73 | 0.97 | 2.12 | 46.7 | 46.885 | 46.585 | 9735 |
| 1732208100 | 45.76 | -0.25 | -0.54 | 45.76 | 45.76 | 45.76 | 61 |
| 1732121700 | 46.01 | 0.51 | 1.12 | 45.975 | 46.01 | 45.975 | 72 |
| 1732035300 | 45.5 | -0.05 | -0.11 | 45.47 | 45.5 | 45.47 | 431 |
| 1731948900 | 45.55 | -0.08 | -0.16 | 45.59 | 45.59 | 45.53 | 7195 |
| 1731689700 | 45.625 | -1.13 | -2.42 | 45.85 | 45.85 | 45.625 | 239 |
| 1731603300 | 46.755 | 0.33 | 0.70 | 46.68 | 46.755 | 46.68 | 63 |
| 1731516900 | 46.43 | 0.05 | 0.11 | 46.23 | 46.43 | 46.12 | 494 |
| 1731430500 | 46.38 | 0.05 | 0.12 | 46.255 | 46.38 | 46.255 | 153 |
| 1731344100 | 46.325 | 0.7 | 1.52 | 46.09 | 46.37 | 46.09 | 8707 |
| 1731084900 | 45.63 | 0.47 | 1.04 | 45.47 | 45.63 | 45.47 | 1124 |
| 1730998500 | 45.16 | 0.02 | 0.06 | 44.995 | 45.16 | 44.995 | 151 |
| 1730912100 | 45.135 | 2.25 | 5.25 | 45.05 | 45.34 | 45.05 | 977 |
| 1730825700 | 42.885 | -0.17 | -0.39 | 42.885 | 42.885 | 42.885 | 187 |
| 1730739300 | 43.055 | 0.23 | 0.53 | 43.055 | 43.055 | 43.055 | 337 |
| 1730480100 | 42.83 | -0.13 | -0.30 | 42.83 | 42.83 | 42.83 | 103 |
| 1730393700 | 42.96 | -1.12 | -2.54 | 42.955 | 42.96 | 42.95 | 261 |
| 1730307300 | 44.08 | 0.3 | 0.69 | 43.9 | 44.08 | 43.9 | 13032 |
| 1730220900 | 43.78 | -0.06 | -0.14 | 43.79 | 43.815 | 43.78 | 986 |
| 1730134500 | 43.84 | -0.13 | -0.30 | 44.065 | 44.085 | 43.84 | 2965 |
| 1729871700 | 43.97 | 0.14 | 0.32 | 43.735 | 43.97 | 43.725 | 3557 |
| 1729785300 | 43.83 | 0.15 | 0.34 | 43.74 | 43.83 | 43.74 | 1718 |
| 1729698900 | 43.68 | -0.16 | -0.36 | 43.935 | 43.98 | 43.61 | 23788 |
| 1729612500 | 43.84 | 0.19 | 0.44 | 43.7 | 43.84 | 43.7 | 558 |
| 1729526100 | 43.65 | -0.02 | -0.03 | 43.78 | 43.78 | 43.63 | 746 |
| 1729266900 | 43.665 | -0.23 | -0.52 | 43.755 | 43.755 | 43.665 | 226 |
| 1729180500 | 43.895 | 0.62 | 1.43 | 43.75 | 44.11 | 43.75 | 4661 |
| 1729094100 | 43.275 | -0.08 | -0.17 | 43.26 | 43.295 | 43.235 | 340 |
| 1729007700 | 43.35 | -0.07 | -0.15 | 43.355 | 43.36 | 43.35 | 1498 |
| 1728921300 | 43.415 | 0.52 | 1.21 | 43.015 | 43.415 | 43.015 | 1290 |
| 1728662100 | 42.895 | 0.02 | 0.03 | 42.895 | 42.895 | 42.895 | 232 |
| 1728575700 | 42.88 | 0.2 | 0.47 | 42.765 | 42.88 | 42.76 | 8261 |
| 1728489300 | 42.68 | 0.62 | 1.46 | 42.505 | 42.68 | 42.505 | 36233 |
| 1728402900 | 42.065 | -0.13 | -0.30 | 42.035 | 42.13 | 42.035 | 7316 |
| 1728316500 | 42.19 | 0.06 | 0.15 | 42.16 | 42.19 | 42.11 | 60307 |
| 1728057300 | 42.125 | 0.48 | 1.15 | 41.885 | 42.46 | 41.81 | 3678 |
| 1727970900 | 41.645 | -0.17 | -0.41 | 41.745 | 41.745 | 41.6 | 691 |
| 1727884500 | 41.815 | 0.02 | 0.06 | 41.585 | 41.815 | 41.46 | 1645 |
| 1727798100 | 41.79 | 0.09 | 0.23 | 41.99 | 42.17 | 41.79 | 9585 |
| 1727711700 | 41.695 | -0.08 | -0.18 | 41.67 | 41.695 | 41.535 | 328 |
| 1727452500 | 41.77 | -0.32 | -0.75 | 41.885 | 41.885 | 41.77 | 751 |
| 1727366100 | 42.085 | 0.63 | 1.51 | 42 | 42.125 | 42 | 1561 |
| 1727279700 | 41.46 | 0.05 | 0.12 | 41.46 | 41.46 | 41.46 | 4476 |
| 1727193300 | 41.41 | -0.13 | -0.31 | 41.61 | 41.65 | 41.41 | 1147 |
| 1727106900 | 41.54 | 0.09 | 0.21 | 41.46 | 41.645 | 41.42 | 2312 |
| 1726847700 | 41.455 | -0.25 | -0.59 | 41.48 | 41.49 | 41.445 | 12832 |
| 1726761300 | 41.7 | 0.46 | 1.12 | 41.44 | 41.995 | 41.395 | 1615 |
| 1726674900 | 41.24 | -0.17 | -0.40 | 41.19 | 41.24 | 41.19 | 312 |
| 1726588500 | 41.405 | 0.19 | 0.46 | 41.36 | 41.425 | 41.36 | 420 |
| 1726502100 | 41.215 | 0.06 | 0.13 | 41.185 | 41.215 | 41.185 | 1506 |
| 1726242900 | 41.16 | 0.19 | 0.48 | 41.075 | 41.16 | 41.04 | 1873 |
| 1726156500 | 40.965 | 0.65 | 1.61 | 41 | 41.035 | 40.965 | 416 |
| 1726070100 | 40.315 | 0.25 | 0.62 | 40.13 | 40.315 | 40.11 | 323 |
| 1725983700 | 40.065 | 0.38 | 0.94 | 40.065 | 40.065 | 40.065 | 41981 |
| 1725897300 | 39.69 | -0.38 | -0.95 | 39.735 | 39.77 | 39.69 | 2082 |
| 1725638100 | 40.07 | 0.14 | 0.35 | 39.59 | 40.07 | 39.59 | 395 |
| 1725551700 | 39.93 | -0.32 | -0.80 | 40.04 | 40.045 | 39.93 | 7086 |
| 1725465300 | 40.25 | -0.48 | -1.18 | 40 | 40.26 | 40 | 360 |
| 1725378900 | 40.73 | -0.41 | -1.00 | 41.07 | 41.105 | 40.73 | 464 |
| 1725292500 | 41.14 | 0.27 | 0.66 | 41.135 | 41.14 | 41.135 | 761 |
| 1725033300 | 40.87 | -0.34 | -0.81 | 40.77 | 41.05 | 40.77 | 463 |
| 1724946900 | 41.205 | 0.51 | 1.25 | 40.9 | 41.24 | 40.87 | 724 |
| 1724860500 | 40.695 | -0.23 | -0.55 | 41.07 | 41.07 | 40.695 | 772 |
| 1724774100 | 40.92 | -0.07 | -0.16 | 40.89 | 40.92 | 40.89 | 40 |
| 1724687700 | 40.985 | 0.09 | 0.21 | 41.155 | 41.155 | 40.985 | 3787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
