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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 44.55 | 0.23 | 0.52 | 45 | 46.195 | 44.495 | 43887 |
| 1736789400 | 44.32 | -0.1 | -0.23 | 44.24 | 44.345 | 43.765 | 35696 |
| 1736530200 | 44.42 | -0.98 | -2.16 | 45.61 | 45.61 | 44.375 | 6062 |
| 1736443800 | 45.4 | -0.1 | -0.22 | 45.25 | 45.455 | 45.14 | 1374 |
| 1736357400 | 45.5 | -0.1 | -0.22 | 45.7 | 45.795 | 44.835 | 35058 |
| 1736271000 | 45.6 | 0.08 | 0.18 | 45.21 | 46.115 | 45.13 | 42704 |
| 1736184600 | 45.52 | 0.27 | 0.60 | 45.29 | 45.73 | 45.18 | 72996 |
| 1735925400 | 45.25 | -0.03 | -0.07 | 45.12 | 45.375 | 44.945 | 49782 |
| 1735839000 | 45.28 | 0.62 | 1.38 | 45.25 | 45.33 | 44.535 | 1365 |
| 1735666200 | 44.665 | 0.16 | 0.35 | 44.58 | 44.675 | 44.47 | 43 |
| 1735579800 | 44.51 | -0.69 | -1.52 | 45.08 | 45.22 | 44.17 | 29346 |
| 1735320600 | 45.195 | -0.01 | -0.01 | 46 | 46 | 44.96 | 21592 |
| 1735061400 | 45.2 | 0.41 | 0.92 | 45.3 | 45.3 | 45.125 | 214 |
| 1734975000 | 44.79 | -0.19 | -0.42 | 44.63 | 45.555 | 44.54 | 39495 |
| 1734715800 | 44.98 | 0.63 | 1.43 | 44.34 | 45.05 | 44.08 | 34717 |
| 1734629400 | 44.345 | -2.1 | -4.52 | 44.94 | 45.285 | 43.875 | 40072 |
| 1734543000 | 46.445 | -0.09 | -0.18 | 46.8 | 46.825 | 46.305 | 37328 |
| 1734456600 | 46.53 | -0.13 | -0.27 | 46.44 | 46.925 | 46.21 | 36410 |
| 1734370200 | 46.655 | 0.59 | 1.27 | 46.18 | 46.795 | 46.095 | 55817 |
| 1734111000 | 46.07 | -0.98 | -2.08 | 46.52 | 46.555 | 45.98 | 13179 |
| 1734024600 | 47.05 | -0.23 | -0.49 | 47.31 | 48.505 | 46.905 | 80499 |
| 1733938200 | 47.28 | -0.4 | -0.84 | 47.57 | 47.81 | 47.14 | 35091 |
| 1733851800 | 47.68 | -0.26 | -0.54 | 48 | 48.195 | 47.505 | 89298 |
| 1733765400 | 47.94 | -0.02 | -0.03 | 48.1 | 48.51 | 47.94 | 65147 |
| 1733506200 | 47.955 | 0.23 | 0.49 | 47.53 | 48.23 | 47.325 | 51971 |
| 1733419800 | 47.72 | -0.06 | -0.13 | 48.16 | 48.16 | 47.55 | 43982 |
| 1733333400 | 47.78 | -0.17 | -0.35 | 47.46 | 48.135 | 47.275 | 38625 |
| 1733247000 | 47.95 | 0 | 0.00 | 48.16 | 49.4 | 47.715 | 48017 |
| 1733160600 | 47.95 | -0.2 | -0.41 | 48.12 | 48.345 | 47.9 | 44530 |
| 1732901400 | 48.145 | -0.43 | -0.88 | 48.54 | 48.585 | 47.965 | 15481 |
| 1732815000 | 48.57 | 0.6 | 1.25 | 48.32 | 48.625 | 48.245 | 1877 |
| 1732728600 | 47.97 | 0.81 | 1.72 | 47.86 | 48.135 | 47.585 | 87423 |
| 1732642200 | 47.16 | -0.71 | -1.48 | 47.52 | 47.635 | 46.76 | 71371 |
| 1732555800 | 47.87 | 0.94 | 2.00 | 47.2 | 48.075 | 47.15 | 51223 |
| 1732296600 | 46.93 | 0.85 | 1.84 | 46.4 | 46.985 | 46.155 | 69327 |
| 1732210200 | 46.08 | 0.3 | 0.66 | 45.8 | 48.84 | 45.525 | 147340 |
| 1732123800 | 45.78 | 0.25 | 0.55 | 45.74 | 45.945 | 45.37 | 173833 |
| 1732037400 | 45.53 | 0.01 | 0.02 | 45.52 | 45.55 | 44.87 | 118451 |
| 1731951000 | 45.52 | -0.36 | -0.78 | 45.68 | 45.76 | 45.125 | 147898 |
| 1731691800 | 45.88 | -2.7 | -5.55 | 47.57 | 47.595 | 45.705 | 188855 |
| 1731605400 | 48.575 | -0.74 | -1.49 | 48.95 | 49.1 | 48.255 | 45378 |
| 1731519000 | 49.31 | -0.56 | -1.12 | 49.23 | 49.75 | 49.135 | 67433 |
| 1731432600 | 49.87 | -1.33 | -2.60 | 50.62 | 50.655 | 49.84 | 35363 |
| 1731346200 | 51.2 | 0.57 | 1.13 | 51 | 51.31 | 50.855 | 40374 |
| 1731087000 | 50.63 | 0.35 | 0.70 | 50.46 | 50.72 | 50.285 | 27072 |
| 1731000600 | 50.28 | 0.72 | 1.44 | 50.05 | 50.54 | 49.65 | 13459 |
| 1730914200 | 49.565 | 0.69 | 1.41 | 49.98 | 50.66 | 49.29 | 90646 |
| 1730827800 | 48.875 | -0.18 | -0.36 | 48.96 | 49 | 48.315 | 47472 |
| 1730741400 | 49.05 | 0.45 | 0.94 | 48.79 | 49.105 | 48.38 | 16150 |
| 1730482200 | 48.595 | 0.28 | 0.58 | 48.26 | 48.77 | 48.145 | 7603 |
| 1730395800 | 48.315 | -0.77 | -1.56 | 48.83 | 49.155 | 48.065 | 38607 |
| 1730309400 | 49.08 | 0.17 | 0.35 | 48.98 | 49.24 | 48.7 | 6499 |
| 1730223000 | 48.91 | -0.35 | -0.71 | 49.26 | 49.4 | 48.88 | 8448 |
| 1730136600 | 49.26 | 0.21 | 0.43 | 49.45 | 49.53 | 48.875 | 5686 |
| 1729873800 | 49.05 | 0.24 | 0.49 | 48.76 | 49.185 | 48.665 | 17769 |
| 1729787400 | 48.81 | 0.21 | 0.43 | 48.81 | 49.215 | 48.6 | 12432 |
| 1729701000 | 48.6 | -0.59 | -1.20 | 49.28 | 49.395 | 48.56 | 28184 |
| 1729614600 | 49.19 | -0.02 | -0.04 | 49.49 | 49.49 | 48.815 | 8050 |
| 1729528200 | 49.21 | -0.71 | -1.42 | 50.02 | 50.055 | 49.195 | 8485 |
| 1729269000 | 49.92 | -0.24 | -0.47 | 50 | 50.21 | 49.715 | 3761 |
| 1729182600 | 50.155 | -0.04 | -0.07 | 50.69 | 50.69 | 49.97 | 9767 |
| 1729096200 | 50.19 | 0.49 | 1.00 | 49.88 | 50.255 | 49.715 | 1971 |
| 1729009800 | 49.695 | 0.27 | 0.55 | 49.45 | 50.04 | 49.325 | 2284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
