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 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 50.46 | -0.63 | -1.23 | 50.5 | 51.31 | 49.8 | 2140012 |
| 1731627300 | 51.09 | -0.25 | -0.49 | 51.16 | 51.97 | 51.01 | 1388439 |
| 1731540900 | 51.34 | -0.93 | -1.78 | 52.17 | 52.75 | 51.26 | 1868456 |
| 1731454500 | 52.27 | -1.03 | -1.93 | 53.24 | 53.33 | 51.33 | 2779714 |
| 1731368100 | 53.3 | 0.97 | 1.85 | 53.11 | 53.92 | 51.9 | 7383326 |
| 1731108900 | 52.33 | -0.02 | -0.04 | 52.35 | 52.48 | 51.26 | 3324425 |
| 1731022500 | 52.35 | -1.88 | -3.47 | 54 | 54 | 50.24 | 5106535 |
| 1730936100 | 54.23 | 4.78 | 9.66 | 54 | 54.52 | 52.51 | 5966871 |
| 1730849700 | 49.455 | 0.39 | 0.81 | 49.3 | 49.8883 | 49.09 | 1811256 |
| 1730763300 | 49.06 | -0.86 | -1.72 | 49.56 | 50.445 | 48.93 | 1204456 |
| 1730500500 | 49.92 | -0.11 | -0.22 | 50.53 | 51.19 | 49.89 | 1289183 |
| 1730414100 | 50.03 | -1.06 | -2.07 | 50.96 | 51.0581 | 49.74 | 2631602 |
| 1730327700 | 51.09 | -0.03 | -0.06 | 51.05 | 51.8734 | 50.93 | 1027239 |
| 1730241300 | 51.12 | 0.2 | 0.39 | 50.27 | 51.28 | 50.26 | 2333754 |
| 1730154900 | 50.92 | 0.7 | 1.39 | 50.35 | 50.96 | 50.35 | 1044569 |
| 1729895700 | 50.22 | 0.11 | 0.22 | 50.39 | 50.7864 | 49.615 | 1236989 |
| 1729809300 | 50.11 | 0.86 | 1.75 | 49.97 | 50.4 | 49.55 | 853767 |
| 1729722900 | 49.25 | -0.5 | -1.01 | 49.62 | 50.55 | 48.99 | 1563025 |
| 1729636500 | 49.75 | -1.58 | -3.08 | 50.97 | 51.1 | 49.73 | 2166557 |
| 1729550100 | 51.33 | -0.95 | -1.82 | 52.11 | 52.4 | 51.26 | 2258632 |
| 1729290900 | 52.28 | 0.94 | 1.83 | 51.42 | 52.73 | 51 | 4248185 |
| 1729204500 | 51.34 | 1.92 | 3.89 | 49.61 | 51.3994 | 49.54 | 8815335 |
| 1729118100 | 49.42 | 0.82 | 1.69 | 49.2 | 49.75 | 49.06 | 2057284 |
| 1729031700 | 48.6 | -0.02 | -0.04 | 48.73 | 49.01 | 48.12 | 2575980 |
| 1728945300 | 48.62 | 0.35 | 0.73 | 48.5 | 48.68 | 47.69 | 1876667 |
| 1728686100 | 48.27 | 1.33 | 2.83 | 46.87 | 48.3 | 46.7 | 2787076 |
| 1728599700 | 46.94 | 0.31 | 0.66 | 46.44 | 47.34 | 46.28 | 2733871 |
| 1728513300 | 46.63 | -0.04 | -0.09 | 46.59 | 47.26 | 46.06 | 2050174 |
| 1728426900 | 46.67 | -0.09 | -0.19 | 46.59 | 46.98 | 46.01 | 2230556 |
| 1728340500 | 46.76 | -0.12 | -0.26 | 46.91 | 47.35 | 46.351 | 2965932 |
| 1728081300 | 46.88 | 1.87 | 4.15 | 45.66 | 46.94 | 45.4 | 3973538 |
| 1727994900 | 45.01 | 1.77 | 4.09 | 43.21 | 45.06 | 42.785 | 3803110 |
| 1727908500 | 43.24 | 0.04 | 0.09 | 43.18 | 43.79 | 42.87 | 1813717 |
| 1727822100 | 43.2 | 0.14 | 0.33 | 43.13 | 43.235 | 42.405 | 1129868 |
| 1727735700 | 43.06 | -0.53 | -1.22 | 43.2 | 43.28 | 42.31 | 2126973 |
| 1727476500 | 43.59 | 0.8 | 1.87 | 43.12 | 44.13 | 43.0501 | 1547366 |
| 1727390100 | 42.79 | 0.38 | 0.90 | 43 | 43.37 | 42.67 | 970173 |
| 1727303700 | 42.41 | -0.93 | -2.15 | 43.33 | 43.33 | 42.15 | 881916 |
| 1727217300 | 43.34 | 0.22 | 0.51 | 43.27 | 43.72 | 43.16 | 1807656 |
| 1727130900 | 43.12 | -0.56 | -1.28 | 43.92 | 44.06 | 43.06 | 1501142 |
| 1726871700 | 43.68 | -0.83 | -1.86 | 44.29 | 44.365 | 43.42 | 4368397 |
| 1726785300 | 44.51 | 2.19 | 5.17 | 43.46 | 44.96 | 42.92 | 3104468 |
| 1726698900 | 42.32 | 0.33 | 0.79 | 42.26 | 43.33 | 41.39 | 1838879 |
| 1726612500 | 41.99 | 0.91 | 2.22 | 41.39 | 42.605 | 41.34 | 5724871 |
| 1726526100 | 41.08 | 1.03 | 2.57 | 40.25 | 41.1 | 40.035 | 2191923 |
| 1726266900 | 40.05 | 1.28 | 3.30 | 39.15 | 40.06 | 39.15 | 2642213 |
| 1726180500 | 38.77 | 1.02 | 2.70 | 37.87 | 38.77 | 37.66 | 2373659 |
| 1726094100 | 37.75 | -0.06 | -0.16 | 37.6 | 37.93 | 36.65 | 1985629 |
| 1726007700 | 37.81 | 0.27 | 0.72 | 37.6 | 38.07 | 36.95 | 2196237 |
| 1725921300 | 37.54 | 0.31 | 0.83 | 37.37 | 37.8 | 37.21 | 2649790 |
| 1725662100 | 37.23 | -0.84 | -2.21 | 38.12 | 38.615 | 37.02 | 2209618 |
| 1725575700 | 38.07 | -0.05 | -0.13 | 38.38 | 38.67 | 37.93 | 884771 |
| 1725489300 | 38.12 | -0.37 | -0.96 | 38.31 | 38.63 | 37.8 | 1053019 |
| 1725402900 | 38.49 | -1.64 | -4.09 | 39.57 | 39.89 | 38.38 | 1893665 |
| 1725057300 | 40.13 | 0.05 | 0.12 | 40.44 | 40.44 | 39.47 | 1857532 |
| 1724970900 | 40.08 | -0.05 | -0.12 | 40.35 | 40.85 | 39.9 | 1754282 |
| 1724884500 | 40.13 | -0.16 | -0.40 | 40.12 | 40.39 | 39.96 | 2583258 |
| 1724798100 | 40.29 | 0.48 | 1.21 | 39.84 | 40.38 | 39.45 | 2126049 |
| 1724711700 | 39.81 | -0.44 | -1.09 | 40.51 | 40.51 | 39.68 | 1879759 |
| 1724452500 | 40.25 | 0.6 | 1.51 | 39.89 | 41.13 | 39.63 | 3731658 |
| 1724366100 | 39.65 | -0.51 | -1.27 | 40.22 | 40.39 | 39.58 | 2808331 |
| 1724279700 | 40.16 | -0.29 | -0.72 | 40.46 | 40.65 | 39.82 | 2087582 |
| 1724193300 | 40.45 | -1.05 | -2.53 | 41.46 | 41.59 | 40.2 | 1730669 |
| 1724106900 | 41.5 | 0.39 | 0.95 | 41.3 | 41.71 | 40.93 | 1710626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
