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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 45.5 | 1.12 | 2.52 | 45.87 | 46.7878 | 45.06 | 173743 |
| 1737675300 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1737588900 | 44.38 | -1.31 | -2.87 | 45.99 | 46.35 | 42.3 | 179009 |
| 1737502500 | 45.69 | -0.31 | -0.67 | 45.92 | 47.08 | 45.602 | 168797 |
| 1737156900 | 46 | 0.1 | 0.22 | 46.96 | 46.96 | 45.7567 | 206622 |
| 1737070500 | 45.9 | -0.14 | -0.30 | 47.49 | 48.394 | 45.57 | 211623 |
| 1736984100 | 46.04 | -0.05 | -0.11 | 46.78 | 46.98 | 45.0777 | 136805 |
| 1736897700 | 46.09 | 1.39 | 3.11 | 45.7 | 48 | 45.3 | 191996 |
| 1736811300 | 44.7 | -0.38 | -0.84 | 44.23 | 45.8 | 44.23 | 88440 |
| 1736552100 | 45.08 | 0.48 | 1.08 | 44.5 | 45.79 | 43.67 | 102020 |
| 1736379300 | 44.6 | -0.58 | -1.28 | 44.47 | 45.6 | 43.87 | 275509 |
| 1736292900 | 45.18 | -0.5 | -1.09 | 45.71 | 46.49 | 44.81 | 87509 |
| 1736206500 | 45.68 | 1.21 | 2.72 | 44.99 | 46.2006 | 44.4911 | 101273 |
| 1735947300 | 44.47 | 1.77 | 4.15 | 43 | 46.49 | 42.81 | 140333 |
| 1735860900 | 42.7 | 2.6 | 6.48 | 40.52 | 43.25 | 40.17 | 109015 |
| 1735688100 | 40.1 | -0.09 | -0.22 | 40.44 | 41.7961 | 39.965 | 163633 |
| 1735601700 | 40.19 | 1.23 | 3.16 | 39 | 41.26 | 38.9248 | 199965 |
| 1735342500 | 38.96 | 0.96 | 2.53 | 37.81 | 39.335 | 37.75 | 185915 |
| 1735256100 | 38 | 0.72 | 1.93 | 37.58 | 38.54 | 37.58 | 68126 |
| 1735077840 | 37.28 | -0.86 | -2.25 | 38 | 38.41 | 37.17 | 58681 |
| 1734996900 | 38.14 | -0.9 | -2.31 | 39 | 39.2233 | 37.69 | 60666 |
| 1734737700 | 39.04 | 2.34 | 6.38 | 36.7 | 39.865 | 36.01 | 154684 |
| 1734651300 | 36.7 | 0.7 | 1.94 | 35.6 | 36.7 | 35.55 | 274629 |
| 1734564900 | 36 | 0.02 | 0.06 | 36 | 36.86 | 35.21 | 139137 |
| 1734478500 | 35.98 | 0.27 | 0.76 | 35.74 | 36.34 | 34.87 | 44379 |
| 1734392100 | 35.71 | -0.76 | -2.08 | 35.72 | 36.22 | 35.63 | 40476 |
| 1734132900 | 36.47 | -0.62 | -1.67 | 36.98 | 37.573 | 36.2262 | 28522 |
| 1734046500 | 37.09 | 0.83 | 2.29 | 36.55 | 38 | 35.575 | 85256 |
| 1733960100 | 36.26 | 1.2 | 3.42 | 35.27 | 37.2999 | 35.12 | 79229 |
| 1733873700 | 35.06 | -0.08 | -0.21 | 35.49 | 35.86 | 34.94 | 46530 |
| 1733787300 | 35.135 | 0.39 | 1.14 | 34.85 | 35.49 | 34.5803 | 61729 |
| 1733528100 | 34.74 | -0.32 | -0.91 | 35.49 | 35.59 | 34.43 | 50392 |
| 1733441700 | 35.06 | 0.67 | 1.95 | 34.97 | 35.25 | 34.05 | 105425 |
| 1733355300 | 34.39 | 0.45 | 1.33 | 34.94 | 35.05 | 33.9142 | 26890 |
| 1733268900 | 33.94 | -0.23 | -0.67 | 34.03 | 34.71 | 33.85 | 27441 |
| 1733182500 | 34.17 | 0.25 | 0.74 | 34 | 34.93 | 33.475 | 97529 |
| 1732917840 | 33.92 | 1.77 | 5.51 | 32.35 | 34 | 32.35 | 71727 |
| 1732750500 | 32.15 | -0.36 | -1.11 | 32.42 | 33.2 | 32.15 | 20101 |
| 1732664100 | 32.509999 | -0.39 | -1.17 | 32.5 | 33.36 | 32.4063 | 34502 |
| 1732577700 | 32.896 | 1.55 | 4.93 | 31.31 | 32.896 | 31.01 | 28663 |
| 1732318500 | 31.35 | 0.35 | 1.13 | 31 | 31.475 | 30.37 | 88928 |
| 1732232100 | 31 | 0.05 | 0.16 | 30.79 | 32.1179 | 30.75 | 22786 |
| 1732145700 | 30.95 | -0.65 | -2.06 | 31.4 | 31.5 | 30.2 | 21030 |
| 1732059300 | 31.6 | -1.11 | -3.39 | 32.5 | 32.6674 | 31.42 | 21730 |
| 1731972900 | 32.71 | -0.34 | -1.03 | 32.86 | 33.33 | 32.084 | 40591 |
| 1731713700 | 33.049999 | -0.81 | -2.39 | 33.42 | 33.95 | 32.9 | 41546 |
| 1731627300 | 33.86 | 0.23 | 0.68 | 33.9 | 33.9942 | 33.4 | 34484 |
| 1731540900 | 33.63 | 0.29 | 0.87 | 33.35 | 33.63 | 33.049999 | 29533 |
| 1731454500 | 33.34 | 0.17 | 0.51 | 33.64 | 33.64 | 32.869999 | 31786 |
| 1731368100 | 33.17 | -0.63 | -1.86 | 32.99 | 33.79 | 32.5 | 42851 |
| 1731108900 | 33.8 | 0.85 | 2.58 | 32.61 | 34 | 32.299999 | 83455 |
| 1731022500 | 32.95 | 0.09 | 0.27 | 32.689999 | 32.95 | 32.2 | 15415 |
| 1730936100 | 32.86 | 1.76 | 5.66 | 31.2 | 33.47 | 31.2 | 129428 |
| 1730849700 | 31.1 | -0.78 | -2.45 | 31.45 | 31.88 | 30.94 | 27747 |
| 1730763300 | 31.88 | 0.53 | 1.69 | 30.96 | 32.5 | 30.96 | 22538 |
| 1730500500 | 31.35 | -0.64 | -2.00 | 31.92 | 31.92 | 30.96 | 25667 |
| 1730414100 | 31.99 | 1.02 | 3.29 | 30.5 | 32 | 30.5 | 28450 |
| 1730327700 | 30.97 | 0.24 | 0.78 | 30.4 | 31 | 29.78 | 18781 |
| 1730241300 | 30.73 | -0.01 | -0.03 | 30.5 | 30.7743 | 30.5 | 6971 |
| 1730154900 | 30.74 | -0.56 | -1.79 | 31.4 | 31.6248 | 30.1 | 67554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
