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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 49.635 | -0.01 | -0.01 | 49.39 | 50.67 | 48.565 | 135 |
| 1741195800 | 49.64 | -1.31 | -2.56 | 48.17 | 50.41 | 46.92 | 2076 |
| 1741109400 | 50.945 | 5.87 | 13.01 | 47.45 | 51.14 | 47.43 | 1067 |
| 1741023000 | 45.08 | -1.66 | -3.55 | 44.71 | 46.085 | 43.635 | 95 |
| 1740763800 | 46.74 | 0 | 0.00 | 47.86 | 49.255 | 45.935 | 1478 |
| 1740677400 | 46.74 | 1.53 | 3.37 | 45.52 | 47.99 | 45.065 | 72 |
| 1740591000 | 45.215 | 0.41 | 0.90 | 43.66 | 45.915 | 43.5 | 3139 |
| 1740504600 | 44.81 | 4.04 | 9.91 | 41.27 | 45.065 | 40.94 | 867 |
| 1740418200 | 40.77 | 1.37 | 3.48 | 40.55 | 41.905 | 39.2 | 57 |
| 1740159000 | 39.4 | 0.91 | 2.38 | 38.55 | 39.565 | 38.11 | 14 |
| 1740072600 | 38.485 | 0.6 | 1.60 | 38.97 | 39.025 | 38.44 | 50 |
| 1739986200 | 37.88 | -0.43 | -1.11 | 37.88 | 37.88 | 37.88 | 3 |
| 1739899800 | 38.305 | -1.01 | -2.57 | 38.305 | 38.305 | 38.305 | 0 |
| 1739813400 | 39.315 | 0.54 | 1.41 | 39.315 | 39.315 | 39.315 | 7 |
| 1739554200 | 38.77 | 0.07 | 0.18 | 37.72 | 39.24 | 37.065 | 44 |
| 1739467800 | 38.7 | -1.88 | -4.63 | 40.11 | 41.67 | 37.95 | 158 |
| 1739381400 | 40.58 | -0.17 | -0.42 | 41.79 | 45.15 | 39.97 | 163 |
| 1739295000 | 40.75 | 2.64 | 6.93 | 39.38 | 40.905 | 39.26 | 270 |
| 1739208600 | 38.11 | 0.81 | 2.16 | 38.66 | 39.215 | 37.905 | 155 |
| 1738949400 | 37.305 | -0.3 | -0.78 | 37.49 | 37.885 | 36.175 | 188 |
| 1738863000 | 37.6 | 1.56 | 4.31 | 36.41 | 38.05 | 34.39 | 1 |
| 1738776600 | 36.045 | 0.07 | 0.18 | 36.045 | 36.045 | 36.045 | 685 |
| 1738690200 | 35.98 | 0.09 | 0.25 | 35.98 | 35.98 | 35.98 | 0 |
| 1738603800 | 35.89 | 2.59 | 7.76 | 35.45 | 36.9 | 32.11 | 2656 |
| 1738344600 | 33.305 | -1.6 | -4.58 | 33.305 | 33.305 | 33.305 | 0 |
| 1738258200 | 34.905 | -0.61 | -1.72 | 35.1 | 35.1 | 34.77 | 5 |
| 1738171800 | 35.515 | -0.18 | -0.50 | 34.95 | 35.565 | 34.725 | 15 |
| 1738085400 | 35.695 | 1.03 | 2.96 | 34.76 | 35.99 | 34.5 | 46 |
| 1737999000 | 34.67 | 1.18 | 3.52 | 35.46 | 36.415 | 34 | 1074 |
| 1737739800 | 33.49 | -0.08 | -0.24 | 33.49 | 33.49 | 33.49 | 0 |
| 1737653400 | 33.57 | 0.79 | 2.41 | 33.57 | 33.57 | 33.57 | 0 |
| 1737567000 | 32.78 | -0.6 | -1.80 | 33.18 | 33.845 | 32.354999 | 7 |
| 1737480600 | 33.38 | 1.69 | 5.33 | 32.11 | 34.045 | 31.335 | 269 |
| 1737394200 | 31.69 | -0.22 | -0.67 | 31.81 | 32.479999 | 31.145 | 7 |
| 1737135000 | 31.905 | -1.43 | -4.29 | 31.86 | 31.945 | 31.84 | 57 |
| 1737048600 | 33.335 | -0.03 | -0.09 | 32.97 | 33.585 | 32.97 | 1 |
| 1736962200 | 33.365 | -0.9 | -2.61 | 34.87 | 34.87 | 33.205 | 14 |
| 1736875800 | 34.26 | -1.67 | -4.65 | 33.47 | 34.62 | 32.75 | 315 |
| 1736789400 | 35.93 | -0.07 | -0.19 | 35.93 | 35.93 | 35.93 | 2 |
| 1736530200 | 36 | 0.4 | 1.12 | 35.31 | 38.045 | 34.325 | 1589 |
| 1736443800 | 35.6 | 0.12 | 0.32 | 35.6 | 35.6 | 35.6 | 0 |
| 1736357400 | 35.485 | 0.43 | 1.23 | 35.98 | 36.94 | 34.685 | 4129 |
| 1736271000 | 35.055 | 1.08 | 3.16 | 34.63 | 35.695 | 33.745 | 188 |
| 1736184600 | 33.98 | -1.56 | -4.38 | 33.46 | 34.305 | 32.735 | 37 |
| 1735925400 | 35.535 | -1.31 | -3.56 | 36.17 | 36.225 | 35.425 | 81 |
| 1735839000 | 36.845 | 3.24 | 9.63 | 35.3 | 38.345 | 31.6 | 265 |
| 1735666200 | 33.61 | 1.33 | 4.13 | 33.96 | 36.755 | 31.52 | 4 |
| 1735579800 | 32.27705 | 0 | 0.00 | 32.27705 | 32.27705 | 32.27705 | 0 |
| 1735320600 | 32.277049 | -0.46 | -1.42 | 31.0642 | 34.4043 | 31.0642 | 76 |
| 1735061400 | 32.740599 | -0.27 | -0.81 | 32.7279 | 32.924749 | 32.67075 | 337 |
| 1734975000 | 33.0073 | 0.65 | 2.00 | 33.4264 | 34.3535 | 32.81045 | 19 |
| 1734715800 | 32.3596 | -0.03 | -0.08 | 33.8582 | 34.71545 | 32.12465 | 2407 |
| 1734629400 | 32.384999 | 2.44 | 8.14 | 31.9151 | 34.89325 | 31.184849 | 414 |
| 1734543000 | 29.9466 | -0.57 | -1.87 | 30.8102 | 31.17215 | 29.9212 | 217 |
| 1734456600 | 30.5181 | -0.97 | -3.09 | 30.4927 | 31.0642 | 29.68625 | 2017 |
| 1734370200 | 31.48965 | -2.61 | -7.65 | 33.0962 | 33.8582 | 29.5021 | 34 |
| 1734111000 | 34.0995 | -0.03 | -0.07 | 34.0487 | 34.3535 | 33.496249 | 6 |
| 1734024600 | 34.1249 | -1.05 | -2.98 | 34.0487 | 35.1282 | 33.71215 | 69 |
| 1733938200 | 35.17265 | -0.79 | -2.21 | 36.4998 | 36.4998 | 34.91865 | 20601 |
| 1733851800 | 35.9664 | -1.98 | -5.22 | 37.007799 | 37.24275 | 35.5854 | 23 |
| 1733765400 | 37.9476 | -0.74 | -1.92 | 37.1221 | 38.366699 | 35.32505 | 234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
