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 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 45.355 | -0.81 | -1.76 | 46.3025 | 46.30875 | 45.2325 | 18161 |
| 1736530200 | 46.16875 | -0.35 | -0.74 | 46.6175 | 47.07125 | 46.1275 | 23585 |
| 1736443800 | 46.51375 | 0.27 | 0.58 | 46.4375 | 46.61 | 46.38625 | 4212 |
| 1736357400 | 46.245 | -0.39 | -0.83 | 46.535 | 46.63125 | 45.91 | 4537 |
| 1736271000 | 46.63 | -0.19 | -0.40 | 46.6625 | 47.0175 | 46.55625 | 5862 |
| 1736184600 | 46.815 | -0.47 | -1.00 | 47.1725 | 47.4225 | 46.455 | 22734 |
| 1735925400 | 47.2875 | 0.57 | 1.23 | 46.87 | 47.3625 | 46.58125 | 14808 |
| 1735839000 | 46.715 | 0.25 | 0.54 | 46.3 | 46.9175 | 46.3 | 10636 |
| 1735666200 | 46.46625 | 0.38 | 0.82 | 46.3225 | 46.51625 | 46.3225 | 1609 |
| 1735579800 | 46.0875 | -0.5 | -1.07 | 46.6475 | 46.6475 | 45.9025 | 17278 |
| 1735320600 | 46.5875 | 0.06 | 0.13 | 46.55 | 46.6575 | 46.2775 | 73632 |
| 1735061400 | 46.525 | 0.29 | 0.63 | 46.485 | 46.62125 | 46.47875 | 1208 |
| 1734975000 | 46.235 | -0.05 | -0.12 | 46.0675 | 46.49875 | 45.8 | 2655 |
| 1734715800 | 46.28875 | 0.36 | 0.79 | 45.71 | 46.28875 | 45.43125 | 16205 |
| 1734629400 | 45.9275 | -0.53 | -1.14 | 45.435 | 45.9625 | 45.435 | 9179 |
| 1734543000 | 46.455 | -0.12 | -0.27 | 46.7525 | 46.7525 | 46.2925 | 26728 |
| 1734456600 | 46.57875 | -0.55 | -1.17 | 46.725 | 46.73 | 46.32375 | 11125 |
| 1734370200 | 47.13 | -0.12 | -0.24 | 47.1875 | 47.28 | 47.04 | 13533 |
| 1734111000 | 47.245 | -0.19 | -0.40 | 47.3325 | 47.3325 | 47.02125 | 9720 |
| 1734024600 | 47.435 | 0.23 | 0.49 | 47 | 47.4725 | 47 | 2594 |
| 1733938200 | 47.2025 | -0.25 | -0.52 | 47.5025 | 47.58375 | 47.175 | 11389 |
| 1733851800 | 47.45 | -0.57 | -1.19 | 47.9275 | 47.9275 | 47.01 | 12134 |
| 1733765400 | 48.0225 | -0.43 | -0.88 | 48.4 | 48.51375 | 47.75125 | 9817 |
| 1733506200 | 48.45 | -0.61 | -1.25 | 48.97 | 49.1 | 48.375 | 25187 |
| 1733419800 | 49.0625 | 0.2 | 0.40 | 48.87 | 49.2325 | 48.695 | 3438 |
| 1733333400 | 48.8675 | -0.37 | -0.76 | 48.7275 | 49.06125 | 48.64875 | 8850 |
| 1733247000 | 49.24 | -0.24 | -0.49 | 49.2175 | 49.67625 | 49.17125 | 9559 |
| 1733160600 | 49.48 | -0.76 | -1.52 | 50.295 | 50.33625 | 49.2475 | 6402 |
| 1732901400 | 50.2425 | -0.09 | -0.17 | 50.435 | 50.57375 | 50.1925 | 20521 |
| 1732815000 | 50.3275 | -0.09 | -0.17 | 50.3325 | 50.41 | 50.21875 | 3902 |
| 1732728600 | 50.415 | 0.43 | 0.86 | 50.2775 | 50.61375 | 50.24125 | 16192 |
| 1732642200 | 49.98625 | 0.79 | 1.61 | 49.3375 | 50.04625 | 49.3375 | 42370 |
| 1732555800 | 49.1925 | -0.33 | -0.67 | 49.615 | 49.8925 | 49.1925 | 21428 |
| 1732296600 | 49.525 | 0.09 | 0.18 | 49.64 | 49.97875 | 49.48625 | 20142 |
| 1732210200 | 49.4375 | 0.81 | 1.66 | 48.88 | 49.4375 | 48.66 | 29400 |
| 1732123800 | 48.63 | 0.11 | 0.23 | 48.8775 | 49.06875 | 48.58875 | 14589 |
| 1732037400 | 48.51875 | -0.02 | -0.03 | 48.4325 | 48.65125 | 48.08625 | 9362 |
| 1731951000 | 48.535 | 0.7 | 1.47 | 48.11 | 48.535 | 47.82875 | 77698 |
| 1731691800 | 47.83375 | 0.11 | 0.24 | 47.3 | 47.9225 | 47.2875 | 12716 |
| 1731605400 | 47.72 | 0.13 | 0.28 | 47.475 | 47.755 | 47.38375 | 11532 |
| 1731519000 | 47.5875 | -0.14 | -0.30 | 47.6425 | 47.97875 | 47.56125 | 10063 |
| 1731432600 | 47.73 | -0.72 | -1.49 | 48.2025 | 48.2025 | 47.71625 | 17905 |
| 1731346200 | 48.45 | 0.67 | 1.39 | 48.185 | 48.45 | 47.92875 | 13433 |
| 1731087000 | 47.78375 | 0.29 | 0.61 | 47.3025 | 48.00625 | 47.21875 | 30889 |
| 1731000600 | 47.495 | 0.59 | 1.26 | 47.2075 | 47.64125 | 47.025 | 8900 |
| 1730914200 | 46.9025 | -0.24 | -0.50 | 47.31 | 47.9175 | 46.635 | 48799 |
| 1730827800 | 47.14 | 0.34 | 0.72 | 46.8525 | 47.185 | 46.71125 | 21030 |
| 1730741400 | 46.80125 | -1.21 | -2.51 | 47.335 | 47.375 | 46.7325 | 17911 |
| 1730482200 | 48.0075 | -0.73 | -1.50 | 48.5025 | 48.76375 | 47.94375 | 4113 |
| 1730395800 | 48.74 | 0.55 | 1.14 | 47.91 | 48.78 | 47.91 | 6545 |
| 1730309400 | 48.19125 | -0.15 | -0.31 | 48.195 | 48.44125 | 47.93125 | 8169 |
| 1730223000 | 48.33875 | -0.92 | -1.87 | 48.9525 | 48.96 | 48.20625 | 9257 |
| 1730136600 | 49.2575 | -0 | -0.00 | 48.6275 | 49.435 | 48.6275 | 10455 |
| 1729873800 | 49.25875 | -0.42 | -0.85 | 49.58 | 49.8325 | 49.25875 | 6741 |
| 1729787400 | 49.68 | 0.2 | 0.41 | 49.93 | 50.015 | 49.62375 | 6451 |
| 1729701000 | 49.4775 | 0.06 | 0.13 | 49.465 | 49.7975 | 49.33 | 38022 |
| 1729614600 | 49.415 | 0.01 | 0.02 | 49.425 | 49.6275 | 49.005 | 27410 |
| 1729528200 | 49.405 | -0.22 | -0.44 | 50 | 50.0175 | 49.405 | 7585 |
| 1729269000 | 49.625 | -0.2 | -0.39 | 49.4125 | 49.63125 | 49.17 | 9830 |
| 1729182600 | 49.82125 | 0.32 | 0.65 | 49.875 | 50.1875 | 49.6875 | 5460 |
| 1729096200 | 49.5 | 0.29 | 0.58 | 49.045 | 49.53375 | 48.88375 | 6292 |
| 1729009800 | 49.21375 | 0.63 | 1.29 | 48.93 | 49.31 | 48.84375 | 9433 |
| 1728923400 | 48.5875 | 0.63 | 1.30 | 48.17 | 48.6575 | 48.085 | 12440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
