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 | 45.63 | 45.63 | 45.63 | 0 | 0 | SP |
| 4 | 14.14 | 44.9031438552 | 31.49 | 45.66 | 31.44 | 1489705 | 39.80115742 | SP |
| 12 | 29.62 | 185.009369144 | 16.01 | 45.66 | 12.115 | 4749694 | 23.62077033 | SP |
| 26 | 30.25 | 196.684005202 | 15.38 | 45.66 | 9.65 | 5713482 | 19.13270782 | SP |
| 52 | 20.75 | 83.4003215434 | 24.88 | 45.66 | 6.7617 | 5385056 | 15.63988606 | SP |
| 156 | 23.89 | 109.889604416 | 21.74 | 45.66 | 6.7617 | 4566033 | 15.76913354 | SP |
| 260 | 23.89 | 109.889604416 | 21.74 | 45.66 | 6.7617 | 4566033 | 15.76913354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1735601700 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1735342500 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1735256100 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1735077840 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734996900 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734737700 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734651300 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734564900 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734478500 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734392100 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1734132900 | 45.63 | 3.61 | 8.59 | 42.46 | 45.66 | 41.55 | 3949754 |
| 1734046500 | 42.02 | -1.4 | -3.22 | 43.44 | 44.35 | 41.4 | 3710937 |
| 1733960100 | 43.42 | 4.58 | 11.79 | 40.52 | 43.46 | 39.12 | 4527347 |
| 1733873700 | 38.84 | 2.07 | 5.63 | 37.27 | 40.4899 | 36.9343 | 4055659 |
| 1733787300 | 36.77 | 0.08 | 0.22 | 38.27 | 39.55 | 34.54 | 3875060 |
| 1733528100 | 36.69 | 3.57 | 10.78 | 34.56 | 36.7 | 33.39 | 3020309 |
| 1733441700 | 33.119999 | 1.98 | 6.36 | 31.49 | 34.18 | 31.49 | 3329348 |
| 1733355300 | 31.14 | 1.1 | 3.66 | 30.32 | 31.18 | 29.55 | 1858733 |
| 1733268900 | 30.04 | -1 | -3.22 | 30.05 | 30.8 | 29.51 | 1979336 |
| 1733182500 | 31.04 | 1.96 | 6.74 | 30.28 | 31.55 | 30.0725 | 3107921 |
| 1732917840 | 29.08 | 1.96 | 7.23 | 27.64 | 29.1 | 27.53 | 1428484 |
| 1732750500 | 27.12 | -0.93 | -3.32 | 28.61 | 28.63 | 26.08 | 2589955 |
| 1732664100 | 28.05 | -0.01 | -0.04 | 28.47 | 29.45 | 27.59 | 3390905 |
| 1732577700 | 28.06 | -2.5 | -8.18 | 31.86 | 32 | 28.03 | 8166639 |
| 1732318500 | 30.56 | 2.17 | 7.64 | 28.62 | 31.21 | 28.07 | 4315004 |
| 1732232100 | 28.39 | -0.39 | -1.36 | 29.1 | 29.79 | 27.66 | 3202348 |
| 1732145700 | 28.78 | -0.67 | -2.28 | 29.35 | 29.57 | 27.5 | 3009671 |
| 1732059300 | 29.45 | 1.15 | 4.06 | 27.7 | 29.71 | 27.3 | 3951993 |
| 1731972900 | 28.3 | 2.81 | 11.02 | 28.6 | 29.84 | 26.9 | 6734293 |
| 1731713700 | 25.49 | 1.5 | 6.25 | 23.95 | 26.04 | 23.68 | 5800670 |
| 1731627300 | 23.99 | -3.18 | -11.70 | 26.7 | 27.08 | 23.86 | 8678288 |
| 1731540900 | 27.17 | 0.34 | 1.27 | 28.09 | 29.4671 | 25.89 | 7495473 |
| 1731454500 | 26.83 | -3.84 | -12.52 | 29.32 | 29.83 | 25.97 | 11496257 |
| 1731368100 | 30.67 | 4.7 | 18.10 | 30.03 | 32.02 | 28.35 | 19801695 |
| 1731108900 | 25.97 | 3.66 | 16.41 | 22.68 | 27.13 | 22.46 | 15593208 |
| 1731022500 | 22.31 | 1.2 | 5.68 | 21.1 | 22.75 | 20.69 | 5849019 |
| 1730936100 | 21.11 | 4.78 | 29.27 | 20.43 | 21.27 | 19.46 | 10941173 |
| 1730849700 | 16.329999 | 1.08 | 7.08 | 15.82 | 16.815 | 15.81 | 8862259 |
| 1730763300 | 15.25 | -0.78 | -4.87 | 15.46 | 16.018 | 14.73 | 4220204 |
| 1730500500 | 16.03 | -0.11 | -0.68 | 16.43 | 16.695 | 15.75 | 4149665 |
| 1730414100 | 16.14 | -1.07 | -6.22 | 17.25 | 17.4 | 16.1 | 4635820 |
| 1730327700 | 17.21 | -0.27 | -1.54 | 17.54 | 17.98 | 16.98 | 3174916 |
| 1730241300 | 17.48 | -0.41 | -2.29 | 18.1034 | 18.13 | 16.935 | 5567937 |
| 1730154900 | 17.89 | -0.94 | -4.99 | 18.94 | 19.4398 | 17.87 | 5120279 |
| 1729895700 | 18.83 | 1.14 | 6.44 | 17.06 | 18.88 | 16.971 | 13672236 |
| 1729809300 | 17.69 | 5.4 | 43.94 | 15.85 | 17.86 | 15.64 | 11477084 |
| 1729722900 | 12.29 | -0.5 | -3.91 | 12.69 | 12.88 | 12.115 | 5463672 |
| 1729636500 | 12.79 | -0.13 | -1.01 | 12.72 | 12.83 | 12.485 | 2761325 |
| 1729550100 | 12.92 | -0.22 | -1.67 | 12.92 | 13.1 | 12.54 | 3416555 |
| 1729290900 | 13.14 | -0.05 | -0.38 | 13.13 | 13.34 | 12.99 | 2775937 |
| 1729204500 | 13.19 | -0.04 | -0.30 | 13.26 | 13.3199 | 12.83 | 3273643 |
| 1729118100 | 13.23 | 0.18 | 1.38 | 13.24 | 13.4 | 12.96 | 3102690 |
| 1729031700 | 13.05 | 0.05 | 0.38 | 13.09 | 13.59 | 12.7501 | 6311467 |
| 1728945300 | 13 | 0.15 | 1.17 | 13.1 | 13.315 | 12.365 | 5853402 |
| 1728686100 | 12.85 | -2.75 | -17.63 | 13.16 | 13.57 | 12.57 | 10739706 |
| 1728599700 | 15.6 | -0.31 | -1.95 | 16.01 | 16.114999 | 14.75 | 6035826 |
| 1728513300 | 15.91 | -0.47 | -2.87 | 16.29 | 16.75 | 15.71 | 4638415 |
| 1728426900 | 16.379999 | 0.47 | 2.95 | 16.26 | 16.53 | 15.87 | 2936201 |
| 1728340500 | 15.91 | -1.26 | -7.34 | 17.02 | 17.03 | 15.89 | 4958633 |
| 1728081300 | 17.17 | 1.21 | 7.58 | 16.9 | 17.3 | 16.46 | 6279230 |
| 1727994900 | 15.96 | -1.14 | -6.67 | 17.14 | 17.2 | 15.58 | 4119195 |
| 1727908500 | 17.1 | -1.29 | -7.01 | 17.205 | 17.4 | 16.0379 | 5256170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
