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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 47.17 | 0.26 | 0.55 | 46.86 | 47.17 | 46.76 | 5117 |
| 1732833600 | 46.91 | 0.13 | 0.28 | 47.1 | 47.16 | 46.91 | 5632 |
| 1732747200 | 46.78 | -0.16 | -0.34 | 47.7 | 47.7 | 46.78 | 4855 |
| 1732660800 | 46.94 | -0.22 | -0.47 | 47.15 | 47.25 | 46.88 | 2966 |
| 1732574400 | 47.16 | 0.91 | 1.97 | 47.24 | 47.55 | 47.05 | 3762 |
| 1732315200 | 46.25 | 0.79 | 1.74 | 46.05 | 46.28 | 46.01 | 451 |
| 1732228800 | 45.46 | 0.76 | 1.70 | 45.15 | 45.52 | 45.04 | 2942 |
| 1732142400 | 44.7 | 0.08 | 0.18 | 44.76 | 44.76 | 44.5 | 490 |
| 1732056000 | 44.62 | -0.1 | -0.22 | 44.74 | 44.74 | 44.15 | 1150 |
| 1731969600 | 44.72 | -0.22 | -0.49 | 45.39 | 45.39 | 44.72 | 2023 |
| 1731710400 | 44.94 | -0.25 | -0.55 | 45.38 | 45.38 | 44.85 | 8782 |
| 1731624000 | 45.19 | -0.44 | -0.96 | 45.98 | 45.98 | 45.18 | 2785 |
| 1731537600 | 45.63 | -0.14 | -0.31 | 46.99 | 46.99 | 45.63 | 5230 |
| 1731451200 | 45.77 | -0.72 | -1.55 | 46.52 | 46.52 | 45.77 | 2256 |
| 1731364800 | 46.49 | 0.76 | 1.66 | 46.53 | 46.67 | 46.4 | 11859 |
| 1731105600 | 45.73 | 0.38 | 0.84 | 45.73 | 45.86 | 45.73 | 5233 |
| 1731019200 | 45.35 | -0.51 | -1.11 | 45.55 | 45.59 | 45.33 | 4158 |
| 1730932800 | 45.86 | 2.94 | 6.85 | 44.84 | 45.9 | 44.84 | 7232 |
| 1730846400 | 42.92 | 0.68 | 1.61 | 42.6 | 42.92 | 42.6 | 112 |
| 1730760000 | 42.24 | 0.05 | 0.12 | 42.24 | 42.24 | 42.24 | 300 |
| 1730497200 | 42.19 | 0.17 | 0.40 | 42.55 | 42.55 | 42.19 | 4894 |
| 1730410800 | 42.02 | -0.59 | -1.38 | 42.91 | 42.91 | 42.02 | 2012 |
| 1730324400 | 42.61 | 0 | 0.00 | 42.61 | 42.61 | 42.61 | 53 |
| 1730238000 | 42.61 | -0.1 | -0.23 | 42.37 | 42.61 | 42.37 | 2412 |
| 1730151600 | 42.71 | 0.63 | 1.50 | 42.84 | 42.84 | 42.6 | 6261 |
| 1729892400 | 42.08 | -0.09 | -0.21 | 42.08 | 42.08 | 42.08 | 78 |
| 1729806000 | 42.17 | 0.17 | 0.40 | 42.3 | 42.3 | 42.07 | 656 |
| 1729719600 | 42 | -0.22 | -0.52 | 42.25 | 42.25 | 42 | 890 |
| 1729633200 | 42.22 | -0.27 | -0.64 | 42.27 | 42.31 | 42.22 | 1410 |
| 1729546800 | 42.49 | -0.67 | -1.55 | 43 | 43 | 42.49 | 1415 |
| 1729287600 | 43.16 | -0.12 | -0.28 | 43.28 | 43.28 | 43.16 | 2286 |
| 1729201200 | 43.28 | 0.04 | 0.09 | 43.12 | 43.28 | 43.05 | 2044 |
| 1729114800 | 43.24 | 0.46 | 1.08 | 43.44 | 43.44 | 43.24 | 1654 |
| 1729028400 | 42.78 | 0.46 | 1.09 | 42 | 43.09 | 42 | 2981 |
| 1728682800 | 42.32 | 0.84 | 2.03 | 42.26 | 42.32 | 42.25 | 5010 |
| 1728596400 | 41.48 | -0.22 | -0.53 | 41.6 | 41.6 | 41.34 | 3069 |
| 1728510000 | 41.7 | 0.3 | 0.72 | 41.68 | 41.7 | 41.68 | 2031 |
| 1728423600 | 41.4 | 0.05 | 0.12 | 41.03 | 41.45 | 41.03 | 1407 |
| 1728337200 | 41.35 | -0.22 | -0.53 | 41.48 | 41.48 | 41.35 | 603 |
| 1728078000 | 41.57 | 0.62 | 1.51 | 41.32 | 41.57 | 41.32 | 535 |
| 1727991600 | 40.95 | -0.09 | -0.22 | 40.79 | 40.95 | 40.79 | 2001 |
| 1727905200 | 41.04 | -0.14 | -0.34 | 41.04 | 41.04 | 41.04 | 36 |
| 1727818800 | 41.18 | -0.69 | -1.65 | 41.73 | 41.73 | 41.18 | 2284 |
| 1727732400 | 41.87 | 0.15 | 0.36 | 41.7 | 41.92 | 41.7 | 1894 |
| 1727473200 | 41.72 | 0.29 | 0.70 | 41.86 | 41.86 | 41.6 | 845 |
| 1727386800 | 41.43 | 0.28 | 0.68 | 41.44 | 41.44 | 41.43 | 201 |
| 1727300400 | 41.15 | -0.42 | -1.01 | 41.36 | 41.36 | 41.15 | 928 |
| 1727214000 | 41.57 | -0.2 | -0.48 | 41.85 | 41.85 | 41.57 | 1022 |
| 1727127600 | 41.77 | -0.15 | -0.36 | 41.79 | 41.79 | 41.77 | 215 |
| 1726868400 | 41.92 | -0.36 | -0.85 | 42.08 | 42.19 | 41.92 | 2078 |
| 1726782000 | 42.28 | 0.59 | 1.42 | 43.09 | 43.09 | 42.28 | 1355 |
| 1726695600 | 41.69 | 0.12 | 0.29 | 42.4 | 42.4 | 41.69 | 404 |
| 1726609200 | 41.57 | 0.33 | 0.80 | 41.36 | 41.6 | 41.36 | 1595 |
| 1726522800 | 41.24 | 0.2 | 0.49 | 41.2 | 41.24 | 41.2 | 317 |
| 1726263600 | 41.04 | 1.06 | 2.65 | 40.98 | 41.04 | 40.98 | 261 |
| 1726177200 | 39.98 | 0.51 | 1.29 | 40.19 | 40.19 | 39.98 | 162 |
| 1726090800 | 39.47 | -0.01 | -0.03 | 39.47 | 39.5 | 39 | 5295 |
| 1726004400 | 39.48 | -0.06 | -0.15 | 39.51 | 39.51 | 39.44 | 7304 |
| 1725918000 | 39.54 | -0.1 | -0.25 | 39.5 | 39.54 | 39.5 | 186 |
| 1725658800 | 39.64 | -0.46 | -1.15 | 40.01 | 40.01 | 39.64 | 533 |
| 1725572400 | 40.1 | -0.25 | -0.62 | 40.35 | 40.35 | 40.05 | 1413 |
| 1725486000 | 40.35 | -0.16 | -0.39 | 40.48 | 40.51 | 40.35 | 354 |
| 1725399600 | 40.51 | -0.97 | -2.34 | 40.61 | 40.95 | 40.51 | 2537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
