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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 44.14 | -0.34 | -0.76 | 44.54 | 45.025 | 43.505 | 1607 |
| 1719246600 | 44.48 | 0.4 | 0.91 | 43.38 | 45.055 | 42.655 | 14011 |
| 1718987400 | 44.08 | 0.27 | 0.63 | 44.18 | 44.97 | 43.585 | 687 |
| 1718901000 | 43.805 | -0.05 | -0.11 | 43.51 | 44.885 | 43.065 | 599 |
| 1718814600 | 43.855 | 0.78 | 1.82 | 43.59 | 44.625 | 43.24 | 7776 |
| 1718728200 | 43.07 | 1.77 | 4.29 | 42.05 | 43.625 | 41.245 | 2123 |
| 1718641800 | 41.3 | 1.03 | 2.55 | 40.59 | 41.47 | 40.055 | 28 |
| 1718382600 | 40.275 | -0.13 | -0.32 | 40.5 | 41.675 | 39.945 | 49 |
| 1718296200 | 40.405 | 0.56 | 1.41 | 39.64 | 41.3 | 39.42 | 6278 |
| 1718209800 | 39.845 | 0.52 | 1.34 | 40.25 | 41.895 | 39.515 | 3166 |
| 1718123400 | 39.32 | 0.79 | 2.05 | 38.97 | 39.89 | 38.36 | 4070 |
| 1718037000 | 38.53 | 2.01 | 5.50 | 36.7 | 38.88 | 36.145 | 9599 |
| 1717777800 | 36.52 | 0 | 0.00 | 36.7 | 37.83 | 36.01 | 11306 |
| 1717691400 | 36.52 | 2.96 | 8.80 | 35.66 | 39.95 | 34.74 | 12426 |
| 1717605000 | 33.565 | -0.43 | -1.25 | 33.76 | 38.595 | 33.24 | 938 |
| 1717518600 | 33.99 | -1.21 | -3.42 | 34.24 | 34.44 | 32.88 | 13175 |
| 1717432200 | 35.195 | -4.18 | -10.60 | 39 | 40.23 | 35.105 | 2640 |
| 1717173000 | 39.37 | -1.68 | -4.08 | 39.84 | 41.295 | 39.12 | 2148 |
| 1717086600 | 41.045 | -1.19 | -2.81 | 41.52 | 43.39 | 40.645 | 3513 |
| 1717000200 | 42.23 | -0.29 | -0.68 | 43.51 | 43.98 | 41.865 | 337 |
| 1716913800 | 42.52 | 3.3 | 8.41 | 40.31 | 46.15 | 40.31 | 1969 |
| 1716568200 | 39.22 | -0.01 | -0.01 | 38.58 | 39.87 | 37.545 | 4139 |
| 1716481800 | 39.225 | -0.79 | -1.97 | 39.1 | 41.245 | 39.035 | 2916 |
| 1716395400 | 40.015 | -1.49 | -3.59 | 39.92 | 45.64 | 39.32 | 3382 |
| 1716309000 | 41.505 | -0.79 | -1.86 | 41.49 | 42.13 | 40.08 | 2430 |
| 1716222600 | 42.29 | 0.44 | 1.04 | 43.05 | 43.24 | 41.08 | 2323 |
| 1715963400 | 41.855 | 1.01 | 2.46 | 42.04 | 42.26 | 40.815 | 1032 |
| 1715877000 | 40.85 | 0.76 | 1.88 | 40.87 | 41.775 | 38.39 | 145 |
| 1715790600 | 40.095 | 0.32 | 0.82 | 40.52 | 45.5 | 37.085 | 752 |
| 1715704200 | 39.77 | -1.22 | -2.96 | 41.17 | 41.665 | 39.33 | 82 |
| 1715617800 | 40.985 | -0.55 | -1.32 | 40.31 | 42.17 | 39.995 | 284 |
| 1715358600 | 41.535 | 0.02 | 0.06 | 41.535 | 41.535 | 41.535 | 0 |
| 1715272200 | 41.51 | 0.25 | 0.61 | 41.81 | 42.635 | 41.18 | 674 |
| 1715185800 | 41.26 | 0.63 | 1.54 | 39.75 | 46.22 | 38.18 | 1342 |
| 1715099400 | 40.635 | -0.52 | -1.25 | 41.13 | 42.1 | 39.615 | 1936 |
| 1714753800 | 41.15 | -0.25 | -0.60 | 42.02 | 42.65 | 40.41 | 358 |
| 1714667400 | 41.4 | -0.91 | -2.14 | 41.84 | 42.77 | 40.24 | 342 |
| 1714581000 | 42.305 | -3.65 | -7.94 | 43.93 | 45.135 | 41.85 | 933 |
| 1714494600 | 45.955 | -0.88 | -1.87 | 47.1 | 48.805 | 43.865 | 1931 |
| 1714408200 | 46.83 | -1.7 | -3.49 | 47.26 | 48.845 | 46.38 | 92 |
| 1714149000 | 48.525 | 2.83 | 6.19 | 48.36 | 49.48 | 47.155 | 433 |
| 1714062600 | 45.695 | -1.26 | -2.67 | 47.3 | 48.375 | 45.035 | 24 |
| 1713976200 | 46.95 | 0.86 | 1.85 | 47.24 | 49.065 | 45.87 | 463 |
| 1713889800 | 46.095 | 1.06 | 2.34 | 45.02 | 46.865 | 44.77 | 378 |
| 1713803400 | 45.04 | -0.87 | -1.90 | 43.92 | 45.55 | 43.155 | 5606 |
| 1713544200 | 45.91 | 0.1 | 0.22 | 47.18 | 47.685 | 44.1 | 3804 |
| 1713457800 | 45.81 | -2.83 | -5.81 | 46.34 | 48.91 | 44.205 | 2630 |
| 1713371400 | 48.635 | -2.03 | -4.00 | 49.85 | 50.545 | 47.3 | 964 |
| 1713285000 | 50.66 | 1.26 | 2.54 | 50.6 | 51.28 | 49.2 | 2460 |
| 1713198600 | 49.405 | -3.11 | -5.92 | 50.04 | 50.42 | 47.87 | 3137 |
| 1712939400 | 52.515 | 2.52 | 5.03 | 51 | 53.73 | 50.3 | 524 |
| 1712853000 | 50 | 0.88 | 1.78 | 50.66 | 51.86 | 48.775 | 312 |
| 1712766600 | 49.125 | -0.58 | -1.16 | 49.67 | 50.515 | 47.8 | 4751 |
| 1712680200 | 49.7 | 0.17 | 0.33 | 51.26 | 51.695 | 48.945 | 1742 |
| 1712593800 | 49.535 | -2.68 | -5.12 | 49.42 | 52.065 | 48.775 | 519 |
| 1712334600 | 52.21 | 3.52 | 7.23 | 51.6 | 52.775 | 50.455 | 568 |
| 1712248200 | 48.69 | -0.71 | -1.43 | 49 | 49.455 | 47.905 | 98 |
| 1712161800 | 49.395 | 1.47 | 3.07 | 47.92 | 50.08 | 47.5 | 15421 |
| 1712075400 | 47.925 | 3.33 | 7.48 | 47.25 | 48.53 | 46.29 | 4665 |
| 1711647000 | 44.59 | 1.71 | 3.99 | 44 | 45.155 | 43.71 | 37 |
| 1711560600 | 42.88 | -0.93 | -2.11 | 42.28 | 43.55 | 41.535 | 2666 |
| 1711474200 | 43.805 | -0.38 | -0.85 | 44.04 | 44.745 | 42.835 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
