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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 46.95 | 0.43 | 0.92 | 47.15 | 47.285 | 46.365 | 16064 |
| 1739381400 | 46.52 | -0.29 | -0.62 | 46.36 | 46.55 | 45.225 | 25245 |
| 1739295000 | 46.81 | -0.22 | -0.47 | 47.08 | 47.08 | 46.015 | 13050 |
| 1739208600 | 47.03 | 0.86 | 1.86 | 46.55 | 47.37 | 46.55 | 23229 |
| 1738949400 | 46.17 | -0.1 | -0.21 | 46.28 | 46.865 | 45.38 | 11398 |
| 1738863000 | 46.265 | -0.37 | -0.78 | 46.34 | 46.64 | 45.505 | 17038 |
| 1738776600 | 46.63 | 1.7 | 3.78 | 45.44 | 46.95 | 45.44 | 20123 |
| 1738690200 | 44.93 | 0.14 | 0.31 | 44.25 | 45.15 | 43.985 | 43494 |
| 1738603800 | 44.79 | 0.63 | 1.43 | 43 | 44.795 | 42.935 | 15731 |
| 1738344600 | 44.16 | -0.44 | -0.98 | 44.41 | 44.47 | 43.94 | 17595 |
| 1738258200 | 44.595 | 1.99 | 4.66 | 42.72 | 44.765 | 41.95 | 8366 |
| 1738171800 | 42.61 | 0.98 | 2.35 | 42.02 | 42.935 | 42 | 4813 |
| 1738085400 | 41.63 | 0.19 | 0.46 | 41.64 | 42.37 | 41.05 | 3305 |
| 1737999000 | 41.44 | -1.45 | -3.37 | 42.19 | 42.55 | 41.38 | 16021 |
| 1737739800 | 42.885 | 1.1 | 2.62 | 42.55 | 43.04 | 42.17 | 18401 |
| 1737653400 | 41.79 | -0.46 | -1.09 | 42.29 | 42.365 | 41.235 | 20524 |
| 1737567000 | 42.25 | -0.34 | -0.80 | 42.75 | 42.96 | 41.615 | 7411 |
| 1737480600 | 42.59 | 1.1 | 2.65 | 42.14 | 42.675 | 41.22 | 30038 |
| 1737394200 | 41.49 | -0.2 | -0.48 | 41.23 | 41.77 | 41.005 | 4478 |
| 1737135000 | 41.69 | -0.19 | -0.45 | 41.13 | 41.845 | 40.665 | 2829 |
| 1737048600 | 41.88 | 0.85 | 2.07 | 41.87 | 42.12 | 40.745 | 5706 |
| 1736962200 | 41.03 | -0.29 | -0.70 | 41.3 | 42.22 | 40.865 | 31705 |
| 1736875800 | 41.32 | 1.5 | 3.77 | 40.22 | 41.385 | 39.83 | 4620 |
| 1736789400 | 39.82 | -1.02 | -2.50 | 40.78 | 40.86 | 39.39 | 6336 |
| 1736530200 | 40.84 | -0.16 | -0.38 | 41.51 | 41.875 | 40.195 | 25248 |
| 1736443800 | 40.995 | 0.49 | 1.22 | 40.52 | 41.385 | 40.52 | 3691 |
| 1736357400 | 40.5 | 0.42 | 1.05 | 40.23 | 40.68 | 39.8 | 2479 |
| 1736271000 | 40.08 | 0.45 | 1.14 | 39.67 | 40.905 | 39.545 | 20491 |
| 1736184600 | 39.63 | -0.31 | -0.78 | 39.9 | 40.545 | 39.26 | 10251 |
| 1735925400 | 39.94 | -0.14 | -0.35 | 40.28 | 40.325 | 39.165 | 4267 |
| 1735839000 | 40.08 | 1.98 | 5.18 | 38.96 | 40.115 | 38.62 | 7624 |
| 1735666200 | 38.105 | 0.45 | 1.21 | 37.91 | 38.215 | 37.91 | 2364 |
| 1735579800 | 37.65 | -0.75 | -1.95 | 38.34 | 39.255 | 37.62 | 6802 |
| 1735320600 | 38.4 | -0.54 | -1.39 | 39.57 | 39.57 | 38.27 | 943 |
| 1735061400 | 38.94 | 0.29 | 0.76 | 38.81 | 39.065 | 38.81 | 234 |
| 1734975000 | 38.645 | -0.63 | -1.59 | 38.95 | 39.215 | 38.48 | 13558 |
| 1734715800 | 39.27 | 0.48 | 1.24 | 38.58 | 39.73 | 38.23 | 13632 |
| 1734629400 | 38.79 | -1.7 | -4.20 | 39.61 | 39.715 | 38.555 | 17689 |
| 1734543000 | 40.49 | 0.17 | 0.42 | 41.31 | 41.31 | 40.2 | 12577 |
| 1734456600 | 40.32 | -0.57 | -1.39 | 40.89 | 41.125 | 40.24 | 5519 |
| 1734370200 | 40.89 | -0.25 | -0.60 | 41.6 | 41.865 | 40.725 | 7949 |
| 1734111000 | 41.135 | -1.64 | -3.82 | 42.33 | 42.68 | 41.055 | 9702 |
| 1734024600 | 42.77 | -1.53 | -3.45 | 44.21 | 44.69 | 42.55 | 50091 |
| 1733938200 | 44.3 | 1.12 | 2.59 | 43.01 | 44.705 | 43.01 | 6142 |
| 1733851800 | 43.18 | -0.86 | -1.94 | 43.43 | 44.06 | 43.09 | 17302 |
| 1733765400 | 44.035 | 2.21 | 5.27 | 42.07 | 44.31 | 42.07 | 37323 |
| 1733506200 | 41.83 | -0.36 | -0.85 | 42.72 | 42.99 | 41.49 | 3492 |
| 1733419800 | 42.19 | -0.52 | -1.21 | 43.32 | 43.32 | 42.06 | 3042 |
| 1733333400 | 42.705 | 0.02 | 0.04 | 42.15 | 42.975 | 41.645 | 12686 |
| 1733247000 | 42.69 | 1.55 | 3.77 | 41.51 | 42.765 | 41.24 | 24896 |
| 1733160600 | 41.14 | -0.63 | -1.50 | 41.37 | 41.78 | 40.685 | 11134 |
| 1732901400 | 41.765 | 0.68 | 1.66 | 42.16 | 42.16 | 41.085 | 4360 |
| 1732815000 | 41.085 | -0.33 | -0.80 | 40.01 | 41.915 | 40.01 | 10740 |
| 1732728600 | 41.415 | 0.27 | 0.64 | 41.35 | 42.34 | 41.06 | 8468 |
| 1732642200 | 41.15 | 0.3 | 0.73 | 40.54 | 41.415 | 40.54 | 34982 |
| 1732555800 | 40.85 | -1.38 | -3.27 | 41.88 | 42.25 | 40.68 | 10331 |
| 1732296600 | 42.23 | 0.14 | 0.33 | 42.9 | 43.285 | 41.595 | 4796 |
| 1732210200 | 42.09 | 0.39 | 0.94 | 41.8 | 42.66 | 41.755 | 17464 |
| 1732123800 | 41.7 | 0.07 | 0.17 | 41.63 | 42.745 | 41.42 | 5519 |
| 1732037400 | 41.63 | -0.11 | -0.26 | 41.91 | 42.265 | 41.325 | 28699 |
| 1731951000 | 41.74 | 1.98 | 4.98 | 39.76 | 42.205 | 39.76 | 14103 |
| 1731691800 | 39.76 | -0.13 | -0.33 | 39.65 | 40.535 | 39.49 | 14179 |
| 1731605400 | 39.89 | -0.06 | -0.15 | 39.12 | 40.025 | 38.61 | 40767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
