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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 45.94 | -0.52 | -1.12 | 46.27 | 46.48 | 45.67 | 1235891 |
| 1721342100 | 46.46 | 0.99 | 2.18 | 45.26 | 47.15 | 45.03 | 3354392 |
| 1721255700 | 45.47 | -1.04 | -2.24 | 45.62 | 46.37 | 45.26 | 3426275 |
| 1721169300 | 46.51 | 2.44 | 5.54 | 44.24 | 46.56 | 43.94 | 3257342 |
| 1721082900 | 44.07 | 0.84 | 1.94 | 43.65 | 44.3 | 43.605 | 1805347 |
| 1720823700 | 43.23 | 0.63 | 1.48 | 42.6 | 43.43 | 42.6 | 1998312 |
| 1720737300 | 42.6 | 1.1 | 2.65 | 42.35 | 43.03 | 42.3 | 1803879 |
| 1720650900 | 41.5 | 1.2 | 2.98 | 40.32 | 41.55 | 40.2707 | 1925985 |
| 1720564500 | 40.3 | -0.19 | -0.47 | 40.39 | 40.84 | 40.16 | 1212620 |
| 1720478100 | 40.49 | 0.2 | 0.50 | 40.45 | 40.92 | 40.32 | 1934189 |
| 1720218900 | 40.29 | -0.3 | -0.74 | 40.49 | 40.54 | 39.9 | 1306625 |
| 1720040640 | 40.59 | 0.58 | 1.45 | 40.12 | 40.81 | 40.0349 | 567599 |
| 1719959700 | 40.01 | 0.43 | 1.09 | 39.59 | 40.14 | 39.46 | 973646 |
| 1719873300 | 39.58 | -0.31 | -0.78 | 40.33 | 40.565 | 39.52 | 1499545 |
| 1719614100 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1719527700 | 39.89 | 0.29 | 0.73 | 39.49 | 40.08 | 39.4 | 1282807 |
| 1719441300 | 39.6 | -0.22 | -0.55 | 39.5 | 39.95 | 39.12 | 1871738 |
| 1719354900 | 39.82 | -0.65 | -1.61 | 40.34 | 40.43 | 39.77 | 1676180 |
| 1719268500 | 40.47 | 0.37 | 0.92 | 40.1 | 40.705 | 39.93 | 1640658 |
| 1719009300 | 40.1 | -0.9 | -2.20 | 41.13 | 41.13 | 39.31 | 4702995 |
| 1718922900 | 41 | 1.44 | 3.64 | 39.55 | 41.02 | 39.47 | 3982598 |
| 1718750100 | 39.56 | 0.29 | 0.74 | 39.36 | 39.89 | 39.36 | 3865548 |
| 1718663700 | 39.27 | 0.22 | 0.56 | 39.01 | 39.31 | 38.44 | 2140805 |
| 1718404500 | 39.05 | -0.61 | -1.54 | 39.31 | 39.565 | 38.9 | 2780626 |
| 1718318100 | 39.66 | -0.71 | -1.76 | 40.14 | 40.29 | 39.44 | 1725073 |
| 1718231700 | 40.37 | 0.45 | 1.13 | 41.2 | 41.535 | 40.06 | 3314033 |
| 1718145300 | 39.92 | -0.78 | -1.92 | 40.48 | 40.665 | 39.43 | 2272086 |
| 1718058900 | 40.7 | 0.02 | 0.05 | 40.35 | 40.95 | 40.09 | 3088137 |
| 1717799700 | 40.68 | -0.65 | -1.57 | 40.78 | 41.08 | 40.54 | 2844096 |
| 1717713300 | 41.33 | -1.53 | -3.57 | 42.69 | 42.885 | 41.3 | 1842171 |
| 1717626900 | 42.86 | 0.68 | 1.61 | 42.5 | 42.91 | 41.83 | 1350907 |
| 1717540500 | 42.18 | -1.23 | -2.83 | 42.97 | 43.3 | 42.01 | 2001499 |
| 1717454100 | 43.41 | 0.45 | 1.05 | 43.5 | 43.55 | 42.47 | 2014686 |
| 1717194900 | 42.96 | 0.35 | 0.82 | 42.8 | 43.45 | 42.28 | 3445648 |
| 1717108500 | 42.61 | 0.88 | 2.11 | 41.95 | 42.7 | 41.9 | 1449895 |
| 1717022100 | 41.73 | -1.36 | -3.16 | 42.2 | 42.275 | 41.52 | 2162183 |
| 1716935700 | 43.09 | -1.46 | -3.28 | 44.54 | 44.77 | 42.98 | 1807279 |
| 1716590100 | 44.55 | 0.59 | 1.34 | 44.37 | 44.985 | 44.18 | 1066636 |
| 1716503700 | 43.96 | 0.25 | 0.57 | 44.09 | 44.44 | 43.52 | 1734709 |
| 1716417300 | 43.71 | -0.68 | -1.53 | 44.445 | 45.09 | 43.68 | 3492115 |
| 1716330900 | 44.39 | 1.02 | 2.35 | 43.2 | 44.49 | 43.195 | 1476179 |
| 1716244500 | 43.37 | 0.32 | 0.74 | 42.94 | 43.78 | 42.76 | 1383432 |
| 1715985300 | 43.05 | -0.35 | -0.81 | 43.25 | 43.51 | 42.645 | 1635096 |
| 1715898900 | 43.4 | -0.66 | -1.50 | 44.06 | 44.06 | 43.32 | 2581351 |
| 1715812500 | 44.06 | 1.76 | 4.16 | 42.91 | 44.1 | 42.8 | 2935646 |
| 1715726100 | 42.3 | 0.58 | 1.39 | 41.78 | 42.44 | 41.78 | 1931356 |
| 1715639700 | 41.72 | -0.78 | -1.84 | 42.66 | 42.79 | 41.65 | 891306 |
| 1715380500 | 42.5 | 0.13 | 0.31 | 42.68 | 42.91 | 42.335 | 1231427 |
| 1715294100 | 42.37 | 0.89 | 2.15 | 41.45 | 42.43 | 41.45 | 1189972 |
| 1715207700 | 41.48 | -0.5 | -1.19 | 41.59 | 41.82 | 41.365 | 1442452 |
| 1715121300 | 41.98 | -0.01 | -0.02 | 42.02 | 42.58 | 41.935 | 2658879 |
| 1715034900 | 41.99 | 0.93 | 2.26 | 41.55 | 42.27 | 41.31 | 1781920 |
| 1714775700 | 41.06 | 0.48 | 1.18 | 41.1 | 42.18 | 40.71 | 2767766 |
| 1714689300 | 40.58 | -0.39 | -0.95 | 41.07 | 41.09 | 39.888 | 3099294 |
| 1714602900 | 40.97 | -3.83 | -8.55 | 41.11 | 42.89 | 40.41 | 6031390 |
| 1714516500 | 44.8 | -1.51 | -3.26 | 45.79 | 45.955 | 44.71 | 1924460 |
| 1714430100 | 46.31 | 0.2 | 0.43 | 46.25 | 46.76 | 46.06 | 1802401 |
| 1714170900 | 46.11 | 0.49 | 1.07 | 45.94 | 46.52 | 45.57 | 788759 |
| 1714084500 | 45.62 | -0.5 | -1.08 | 45.36 | 45.75 | 44.65 | 1460832 |
| 1713998100 | 46.12 | -0.21 | -0.45 | 46.1 | 46.465 | 45.29 | 1404552 |
| 1713911700 | 46.33 | 1.13 | 2.50 | 45.44 | 46.57 | 44.96 | 1150812 |
| 1713825300 | 45.2 | 1.12 | 2.54 | 44.38 | 45.575 | 44.12 | 1815543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
