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 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 47.5 | 0.09 | 0.19 | 47.45 | 47.51 | 47 | 8915 |
| 1740605220 | 47.41 | 0.26 | 0.55 | 47.315 | 47.68 | 47.055 | 18417 |
| 1740518820 | 47.15 | 0.67 | 1.44 | 46.455 | 47.15 | 46.44 | 12908 |
| 1740432420 | 46.48 | 0.88 | 1.92 | 46.09 | 47.005 | 46.09 | 21995 |
| 1740173220 | 45.605 | -0.1 | -0.21 | 45.755 | 46.08 | 45.6 | 17489 |
| 1740086820 | 45.7 | -0.03 | -0.07 | 46.19 | 46.395 | 45.405 | 25122 |
| 1740000420 | 45.73 | -1.49 | -3.16 | 46.795 | 47 | 45.71 | 14141 |
| 1739914020 | 47.22 | 0.28 | 0.60 | 47 | 47.36 | 46.675 | 9611 |
| 1739827620 | 46.94 | 1.16 | 2.53 | 45.89 | 46.94 | 45.89 | 7751 |
| 1739568420 | 45.78 | -0.01 | -0.01 | 45.77 | 46.175 | 45.77 | 5635 |
| 1739482020 | 45.785 | 0.68 | 1.52 | 45.9 | 46.185 | 45.56 | 15817 |
| 1739395620 | 45.1 | -0.16 | -0.34 | 45.525 | 45.54 | 45.1 | 6944 |
| 1739309220 | 45.255 | -0.24 | -0.52 | 45.26 | 45.26 | 45.11 | 3855 |
| 1739222820 | 45.49 | 0.84 | 1.87 | 44.99 | 45.49 | 44.95 | 4706 |
| 1738963620 | 44.655 | -0.15 | -0.33 | 45.095 | 45.21 | 44.655 | 2979 |
| 1738877220 | 44.805 | 0.33 | 0.73 | 44.605 | 45.08 | 44.435 | 4225 |
| 1738790820 | 44.48 | 0.48 | 1.10 | 43.695 | 44.48 | 43.695 | 615 |
| 1738704420 | 43.995 | 0.01 | 0.02 | 43.79 | 44.07 | 43.585 | 1318 |
| 1738618020 | 43.985 | -0.49 | -1.10 | 43.155 | 44.145 | 43.155 | 6952 |
| 1738358820 | 44.475 | -0.09 | -0.20 | 44.45 | 44.59 | 44.425 | 3042 |
| 1738272420 | 44.565 | 1.1 | 2.52 | 44 | 44.565 | 44 | 3342 |
| 1738186020 | 43.47 | -0.44 | -1.00 | 43.88 | 43.88 | 43.47 | 405 |
| 1738099620 | 43.91 | 0.54 | 1.25 | 43.355 | 43.91 | 43.355 | 2927 |
| 1738013220 | 43.37 | 0.12 | 0.28 | 42.96 | 43.37 | 42.955 | 910 |
| 1737754020 | 43.25 | 0.16 | 0.36 | 43.175 | 43.62 | 43.175 | 894 |
| 1737667620 | 43.095 | -0.25 | -0.57 | 43.1 | 43.17 | 43.045 | 1631 |
| 1737581220 | 43.34 | 0.16 | 0.37 | 43.265 | 43.435 | 43.06 | 8207 |
| 1737494820 | 43.18 | 0.16 | 0.37 | 43.345 | 43.345 | 43.01 | 184 |
| 1737408420 | 43.02 | 0.11 | 0.26 | 42.74 | 43.2 | 42.74 | 1158 |
| 1737149220 | 42.909999 | 0.4 | 0.94 | 42.595 | 42.909999 | 42.595 | 719 |
| 1737062820 | 42.51 | 0.07 | 0.18 | 42.635 | 42.635 | 42.225 | 4395 |
| 1736976420 | 42.435 | 0.32 | 0.75 | 42.08 | 42.5 | 42.06 | 1089 |
| 1736890020 | 42.119999 | 0.56 | 1.36 | 42.08 | 42.195 | 41.95 | 762 |
| 1736803620 | 41.555 | -0.76 | -1.78 | 42.159999 | 42.159999 | 41.549999 | 1184 |
| 1736544420 | 42.31 | -0.06 | -0.14 | 42.299999 | 42.485 | 42.085 | 617 |
| 1736458020 | 42.369999 | -0.18 | -0.42 | 42.5 | 42.68 | 42.369999 | 1750 |
| 1736371620 | 42.549999 | -0.09 | -0.21 | 42.69 | 42.945 | 42.424999 | 281 |
| 1736285220 | 42.64 | 0.12 | 0.28 | 42.83 | 43.03 | 42.64 | 1289 |
| 1736198820 | 42.52 | -0.01 | -0.02 | 42.49 | 42.88 | 42.44 | 754 |
| 1735939620 | 42.53 | -0.17 | -0.40 | 42.6 | 42.65 | 42.505 | 1033 |
| 1735853220 | 42.7 | 0.12 | 0.28 | 42.799999 | 42.94 | 42.435 | 7368 |
| 1735594020 | 42.58 | -0.05 | -0.11 | 42.67 | 42.67 | 42.475 | 1173 |
| 1735334820 | 42.625 | -0.15 | -0.35 | 42.735 | 42.845 | 42.299999 | 978 |
| 1734989220 | 42.775 | 0.57 | 1.36 | 42.35 | 42.775 | 42.26 | 1606 |
| 1734730020 | 42.2 | -0.04 | -0.09 | 41.854999 | 42.2 | 41.78 | 1765 |
| 1734643620 | 42.24 | -0.17 | -0.39 | 42.125 | 42.56 | 42.125 | 4633 |
| 1734557220 | 42.405 | -0.6 | -1.40 | 43.05 | 43.095 | 42.405 | 1420 |
| 1734470820 | 43.005 | -0.66 | -1.50 | 43.3 | 43.415 | 42.97 | 1836 |
| 1734384420 | 43.66 | -0.25 | -0.57 | 44.205 | 44.205 | 43.395 | 2044 |
| 1734125220 | 43.91 | -0.73 | -1.64 | 44.565 | 44.565 | 43.91 | 517 |
| 1734038820 | 44.64 | -0.01 | -0.02 | 44.745 | 44.745 | 44.575 | 316 |
| 1733952420 | 44.65 | 0.18 | 0.42 | 44.51 | 44.84 | 44.49 | 178 |
| 1733866020 | 44.465 | -0.56 | -1.23 | 44.685 | 44.8 | 44.465 | 874 |
| 1733779620 | 45.02 | -0.5 | -1.10 | 45.47 | 45.47 | 44.975 | 6053 |
| 1733520420 | 45.52 | 0.32 | 0.71 | 44.85 | 45.52 | 44.85 | 1891 |
| 1733434020 | 45.2 | 0.76 | 1.71 | 45 | 45.2 | 44.99 | 1751 |
| 1733347620 | 44.44 | 0.63 | 1.44 | 44.225 | 44.695 | 44.225 | 1657 |
| 1733261220 | 43.81 | 0.22 | 0.49 | 43.875 | 43.98 | 43.81 | 2675 |
| 1733174820 | 43.595 | 0.05 | 0.10 | 43.675 | 43.675 | 43.405 | 838 |
| 1732915620 | 43.55 | 0.09 | 0.21 | 43.725 | 43.725 | 43.5 | 758 |
| 1732829220 | 43.46 | 0.06 | 0.14 | 43.76 | 43.76 | 43.46 | 395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
