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 |
|---|---|---|---|---|---|---|---|
| 1721283300 | 45.71 | -0.49 | -1.06 | 45.8 | 45.86 | 45.7 | 17745 |
| 1721196900 | 46.2 | 1 | 2.21 | 46.22 | 46.27 | 46.14 | 22453 |
| 1721110500 | 45.2 | 0.45 | 1.01 | 45 | 45.22 | 45 | 21789 |
| 1721024100 | 44.75 | 0.31 | 0.70 | 44.76 | 44.77 | 44.7 | 7612 |
| 1720764900 | 44.44 | 1.25 | 2.89 | 44.3 | 44.48 | 44.3 | 25553 |
| 1720678500 | 43.19 | 0.4 | 0.93 | 43.25 | 43.25 | 43.14 | 11147 |
| 1720592100 | 42.79 | -0.39 | -0.90 | 42.87 | 42.9 | 42.76 | 5359 |
| 1720505700 | 43.18 | 0.34 | 0.79 | 43.11 | 43.21 | 43.11 | 3867 |
| 1720419300 | 42.84 | -0.45 | -1.04 | 42.88 | 42.88 | 42.78 | 9265 |
| 1720160100 | 43.29 | -0.13 | -0.30 | 43.39 | 43.39 | 43.25 | 11646 |
| 1720073700 | 43.42 | -0.14 | -0.32 | 43.54 | 43.54 | 43.39 | 16707 |
| 1719987300 | 43.56 | -0.04 | -0.09 | 43.59 | 43.66 | 43.49 | 8840 |
| 1719900900 | 43.6 | -0.39 | -0.89 | 43.57 | 43.62 | 43.47 | 20721 |
| 1719814500 | 43.99 | -0.26 | -0.59 | 44.4 | 44.4 | 43.94 | 12649 |
| 1719555300 | 44.25 | 0.53 | 1.21 | 44.03 | 44.35 | 44.03 | 16558 |
| 1719468900 | 43.72 | -0.08 | -0.18 | 43.76 | 43.81 | 43.7 | 5422 |
| 1719382500 | 43.8 | -0.66 | -1.48 | 44.02 | 44.05 | 43.74 | 17859 |
| 1719296100 | 44.46 | 0.24 | 0.54 | 44.38 | 44.47 | 44.37 | 5116 |
| 1719209700 | 44.22 | 0.16 | 0.36 | 44.26 | 44.26 | 44.11 | 8377 |
| 1718950500 | 44.06 | 0.05 | 0.11 | 44.04 | 44.06 | 43.96 | 10747 |
| 1718864100 | 44.01 | 0 | 0.00 | 43.96 | 44.06 | 43.89 | 12017 |
| 1718777700 | 44.01 | -0.2 | -0.45 | 44.12 | 44.12 | 43.96 | 9941 |
| 1718691300 | 44.21 | 0.32 | 0.73 | 44.23 | 44.31 | 44.21 | 17162 |
| 1718604900 | 43.89 | -0.34 | -0.77 | 43.82 | 43.96 | 43.71 | 13687 |
| 1718345700 | 44.23 | -0.1 | -0.23 | 44.25 | 44.3 | 44.16 | 16319 |
| 1718259300 | 44.33 | 0.26 | 0.59 | 44.29 | 44.36 | 44.25 | 20579 |
| 1718172900 | 44.07 | -0.27 | -0.61 | 44.14 | 44.17 | 44.065 | 42099 |
| 1718086500 | 44.34 | 0.06 | 0.14 | 44.28 | 44.35 | 44.25 | 17743 |
| 1717740900 | 44.28 | 0.03 | 0.07 | 44.23 | 44.28 | 44.18 | 24836 |
| 1717654500 | 44.25 | 0.3 | 0.68 | 44.29 | 44.34 | 44.15 | 50447 |
| 1717568100 | 43.95 | -0.45 | -1.01 | 44.1 | 44.1 | 43.91 | 53344 |
| 1717481700 | 44.4 | -0.72 | -1.60 | 44.29 | 44.4 | 44.21 | 15497 |
| 1717395300 | 45.12 | 0.67 | 1.51 | 45 | 45.14 | 44.95 | 7340 |
| 1717136100 | 44.45 | 0.3 | 0.68 | 44.42 | 44.53 | 44.36 | 13797 |
| 1717049700 | 44.15 | -0.09 | -0.20 | 44.17 | 44.17 | 44.09 | 12272 |
| 1716963300 | 44.24 | -0.53 | -1.18 | 44.51 | 44.51 | 44.24 | 7329 |
| 1716876900 | 44.77 | -0.11 | -0.23 | 44.89 | 44.89 | 44.73 | 9835 |
| 1716790500 | 44.875 | 0.05 | 0.12 | 44.88 | 44.96 | 44.83 | 12580 |
| 1716531300 | 44.82 | -0.4 | -0.88 | 45 | 45 | 44.74 | 16686 |
| 1716444900 | 45.22 | 0 | 0.00 | 45.19 | 45.25 | 45.1 | 25825 |
| 1716358500 | 45.22 | -0.18 | -0.40 | 45.32 | 45.32 | 45.16 | 16460 |
| 1716272100 | 45.4 | 0.3 | 0.67 | 45.24 | 45.41 | 45.24 | 22980 |
| 1716185700 | 45.1 | -0.04 | -0.09 | 45.01 | 45.17 | 45.01 | 11126 |
| 1715926500 | 45.14 | -0.4 | -0.88 | 45.14 | 45.25 | 45.13 | 14280 |
| 1715840100 | 45.54 | 0.01 | 0.02 | 45.53 | 45.56 | 45.33 | 45963 |
| 1715753700 | 45.53 | 0.21 | 0.46 | 45.61 | 45.66 | 45.46 | 19886 |
| 1715667300 | 45.32 | -0.04 | -0.09 | 45.31 | 45.36 | 45.28 | 7553 |
| 1715580900 | 45.36 | 0 | 0.00 | 45.31 | 45.44 | 45.31 | 5669 |
| 1715321700 | 45.36 | 0.32 | 0.71 | 45.35 | 45.43 | 45.27 | 7059 |
| 1715235300 | 45.04 | -0.14 | -0.31 | 45.11 | 45.14 | 44.98 | 9073 |
| 1715148900 | 45.18 | 0.19 | 0.42 | 45.05 | 45.24 | 45.05 | 5990 |
| 1715062500 | 44.99 | 0.58 | 1.31 | 44.86 | 44.99 | 44.75 | 6908 |
| 1714976100 | 44.41 | 0.43 | 0.98 | 44.4 | 44.41 | 44.32 | 3354 |
| 1714716900 | 43.98 | 0.03 | 0.07 | 44.1 | 44.1 | 43.98 | 9155 |
| 1714630500 | 43.95 | -0.24 | -0.54 | 44.03 | 44.11 | 43.95 | 7765 |
| 1714544100 | 44.19 | -0.33 | -0.74 | 44.13 | 44.27 | 44.12 | 17152 |
| 1714457700 | 44.52 | 0.39 | 0.88 | 44.27 | 44.52 | 44.27 | 11320 |
| 1714371300 | 44.13 | 0.03 | 0.07 | 44.35 | 44.36 | 44.01 | 14935 |
| 1714112100 | 44.1 | -0.35 | -0.79 | 44.12 | 44.15 | 44.01 | 6953 |
| 1713939300 | 44.45 | 0.19 | 0.43 | 44.65 | 44.65 | 44.35 | 13913 |
| 1713852900 | 44.26 | 0.04 | 0.09 | 44.29 | 44.35 | 44.19 | 19694 |
| 1713766500 | 44.22 | 0.44 | 1.01 | 44.21 | 44.24 | 44.03 | 14976 |
| 1713507300 | 43.78 | -0.26 | -0.59 | 43.9 | 43.9 | 43.57 | 13251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
