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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 45.535 | 0.26 | 0.59 | 45.41 | 45.565 | 45.41 | 2346 |
| 1732742820 | 45.27 | -0.73 | -1.59 | 45.915 | 45.98 | 44.92 | 11796 |
| 1732656420 | 46 | 0.2 | 0.45 | 45.92 | 46.075 | 45.585 | 59739 |
| 1732570020 | 45.795 | -0.15 | -0.33 | 45.97 | 46.085 | 45.6 | 111736 |
| 1732310820 | 45.945 | 0.31 | 0.67 | 45.67 | 46.125 | 45.555 | 12287 |
| 1732224420 | 45.64 | 0.51 | 1.12 | 45.08 | 45.77 | 44.755 | 17239 |
| 1732138020 | 45.135 | 0.25 | 0.56 | 45.18 | 45.275 | 44.7 | 9525 |
| 1732051620 | 44.885 | 0.23 | 0.50 | 44.81 | 45.075 | 44.25 | 9394 |
| 1731965220 | 44.66 | 0.04 | 0.10 | 44.955 | 44.955 | 44.515 | 13958 |
| 1731705960 | 44.615 | -1.19 | -2.59 | 45.385 | 45.48 | 44.445 | 58761 |
| 1731619560 | 45.8 | -0.11 | -0.24 | 45.9 | 46.24 | 45.66 | 57560 |
| 1731533160 | 45.91 | 0.13 | 0.27 | 45.65 | 46.135 | 45.505 | 81441 |
| 1731446820 | 45.785 | 0.22 | 0.48 | 45.775 | 45.88 | 45.565 | 7489 |
| 1731360420 | 45.565 | 0.13 | 0.30 | 45.545 | 45.9 | 45.425 | 57389 |
| 1731101220 | 45.43 | 0.33 | 0.73 | 45.115 | 45.54 | 44.895 | 11070 |
| 1731014760 | 45.1 | 0.3 | 0.67 | 44.675 | 45.105 | 44.54 | 14343 |
| 1730928360 | 44.8 | 2.04 | 4.76 | 43.985 | 44.8 | 43.87 | 36068 |
| 1730841960 | 42.765 | 0.44 | 1.04 | 42.299999 | 42.83 | 42.299999 | 6934 |
| 1730755560 | 42.325 | -0.35 | -0.81 | 42.52 | 42.604999 | 42.095 | 7932 |
| 1730496360 | 42.67 | 0.56 | 1.33 | 42.325 | 42.765 | 42.28 | 8790 |
| 1730409960 | 42.11 | -1.09 | -2.52 | 42.97 | 42.97 | 42.1 | 66629 |
| 1730323560 | 43.2 | -0.67 | -1.53 | 43.895 | 43.9 | 43.105 | 4059 |
| 1730237160 | 43.87 | 0.5 | 1.15 | 43.445 | 43.87 | 43.335 | 9875 |
| 1730150760 | 43.37 | -0.08 | -0.18 | 43.735 | 43.77 | 43.37 | 9706 |
| 1729888020 | 43.45 | 0.32 | 0.73 | 43.06 | 43.75 | 43.06 | 5560 |
| 1729801560 | 43.135 | 0.23 | 0.55 | 43.13 | 43.275 | 42.985 | 7239 |
| 1729715160 | 42.9 | -0.6 | -1.37 | 43.435 | 43.53 | 42.595 | 12465 |
| 1729628760 | 43.495 | 0.2 | 0.46 | 43.17 | 43.63 | 43.04 | 6227 |
| 1729542360 | 43.295 | 0.2 | 0.48 | 43.09 | 43.32 | 42.885 | 14531 |
| 1729283160 | 43.09 | -0.08 | -0.17 | 42.955 | 43.185 | 42.955 | 4153 |
| 1729196760 | 43.165 | 0.29 | 0.68 | 42.765 | 43.48 | 42.765 | 4606 |
| 1729110360 | 42.875 | 0.27 | 0.63 | 42.82 | 42.875 | 42.395 | 5421 |
| 1729023960 | 42.604999 | -0.59 | -1.37 | 43.165 | 43.28 | 42.604999 | 10084 |
| 1728937620 | 43.195 | 0.4 | 0.92 | 42.75 | 43.28 | 42.65 | 14454 |
| 1728678360 | 42.799999 | 0.1 | 0.23 | 42.695 | 42.815 | 42.465 | 2680 |
| 1728591960 | 42.7 | -0.04 | -0.11 | 42.695 | 42.784999 | 42.465 | 6407 |
| 1728505560 | 42.744999 | 0.45 | 1.08 | 42.034999 | 42.744999 | 42.034999 | 14734 |
| 1728419160 | 42.29 | 0.8 | 1.93 | 41.555 | 42.29 | 41.415 | 19296 |
| 1728332760 | 41.49 | -0.5 | -1.18 | 42.055 | 42.075 | 41.49 | 10603 |
| 1728073560 | 41.985 | 0.67 | 1.63 | 41.44 | 42.14 | 41.39 | 5431 |
| 1727987220 | 41.31 | -0.09 | -0.22 | 41.299999 | 41.63 | 41.06 | 4775 |
| 1727900820 | 41.4 | 0.03 | 0.08 | 41.02 | 41.435 | 41 | 6107 |
| 1727814420 | 41.365 | 0.08 | 0.19 | 41.405 | 41.76 | 40.85 | 9896 |
| 1727728020 | 41.284999 | 0.01 | 0.04 | 41.21 | 41.45 | 40.955 | 5466 |
| 1727468760 | 41.27 | -0.23 | -0.55 | 41.5 | 41.585 | 41.27 | 2862 |
| 1727382360 | 41.5 | 0.15 | 0.35 | 41.67 | 42 | 41.244999 | 5972 |
| 1727295960 | 41.354999 | 0.28 | 0.69 | 40.854999 | 41.369999 | 40.854999 | 3808 |
| 1727209560 | 41.07 | -0.07 | -0.17 | 41.14 | 41.32 | 40.799999 | 5328 |
| 1727123160 | 41.14 | 0.41 | 0.99 | 40.945 | 41.2 | 40.895 | 9813 |
| 1726864020 | 40.735 | -0.26 | -0.63 | 40.93 | 40.93 | 40.735 | 11120 |
| 1726777560 | 40.994999 | 0.78 | 1.94 | 40.725 | 41.2 | 40.63 | 11344 |
| 1726691220 | 40.215 | 0.07 | 0.16 | 40.315 | 40.5 | 40.1 | 7827 |
| 1726604760 | 40.15 | -0.1 | -0.25 | 40.2 | 40.52 | 40.08 | 1853 |
| 1726518420 | 40.25 | -0.26 | -0.64 | 40.515 | 40.515 | 39.955 | 5907 |
| 1726259160 | 40.51 | 0.06 | 0.15 | 40.32 | 40.61 | 40.32 | 6488 |
| 1726172760 | 40.45 | 0.45 | 1.13 | 40.395 | 40.545 | 40.11 | 11473 |
| 1726086360 | 40 | 0.72 | 1.82 | 39.085 | 40 | 38.79 | 3720 |
| 1725999960 | 39.284999 | 0.49 | 1.28 | 38.825 | 39.33 | 38.79 | 5855 |
| 1725913620 | 38.79 | 0.41 | 1.07 | 38.494999 | 38.99 | 38.49 | 10931 |
| 1725654360 | 38.38 | -1.01 | -2.56 | 38.97 | 39.244999 | 38.284999 | 8326 |
| 1725567960 | 39.39 | -0.01 | -0.01 | 39.31 | 39.565 | 38.945 | 9078 |
| 1725481560 | 39.395 | -0.12 | -0.30 | 39.284999 | 39.549999 | 39.135 | 5456 |
| 1725395160 | 39.515 | -1.2 | -2.94 | 40.619999 | 40.75 | 39.4 | 11441 |
| 1725308760 | 40.71 | 0.09 | 0.23 | 40.725 | 40.815 | 40.53 | 6864 |
| 1725049560 | 40.615 | 0.34 | 0.84 | 40.284999 | 40.665 | 40.284999 | 6777 |
| 1724963160 | 40.275 | 0.12 | 0.29 | 39.775 | 40.81 | 39.77 | 21631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
