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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 41.41 | -5.2 | -11.16 | 42.39 | 44.27 | 41.4 | 1000 |
| 1732570140 | 46.61 | 7.04 | 17.79 | 45.64 | 46.61 | 45.64 | 30000 |
| 1732310940 | 39.57 | 0.56 | 1.44 | 39.56 | 39.57 | 39.56 | 50000 |
| 1732224600 | 39.01 | -0.74 | -1.86 | 40.29 | 41.73 | 38.58 | 207199 |
| 1732051800 | 39.75 | -0.14 | -0.35 | 40.16 | 40.17 | 39.74 | 300 |
| 1731965340 | 39.89 | -0.31 | -0.77 | 41.47 | 41.48 | 39.88 | 3300 |
| 1731619800 | 40.2 | -0.71 | -1.74 | 41.02 | 45.9 | 39.97 | 2100 |
| 1731533400 | 40.91 | -4.4 | -9.71 | 42.79 | 44.82 | 40.62 | 29800 |
| 1731446940 | 45.31 | 2.67 | 6.26 | 43.09 | 45.31 | 43.09 | 5500 |
| 1731360540 | 42.64 | 1.86 | 4.56 | 41.1 | 43.44 | 41.1 | 43400 |
| 1731101400 | 40.78 | -0.28 | -0.68 | 40.52 | 40.78 | 40.35 | 6200 |
| 1731014940 | 41.06 | -1.96 | -4.56 | 42.25 | 46.74 | 41.05 | 1400 |
| 1730928600 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1730842200 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1730755800 | 43.02 | 0.89 | 2.11 | 43.59 | 43.6 | 43.01 | 2700 |
| 1730496600 | 42.13 | -1.64 | -3.75 | 42.87 | 43.24 | 42.12 | 2900 |
| 1730410200 | 43.77 | 0.45 | 1.04 | 46.67 | 46.68 | 43.76 | 2100 |
| 1730323800 | 43.32 | 1.58 | 3.79 | 43.31 | 43.32 | 43.31 | 300 |
| 1730237400 | 41.74 | 0 | 0.00 | 41.74 | 41.74 | 41.74 | 0 |
| 1730151000 | 41.74 | 0 | 0.00 | 41.74 | 41.74 | 41.74 | 0 |
| 1729891800 | 41.74 | -3.22 | -7.16 | 44.89 | 45.36 | 41.73 | 31500 |
| 1729805400 | 44.96 | 2.2 | 5.14 | 46.97 | 46.98 | 44.95 | 30600 |
| 1729718940 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.76 | 0 |
| 1729632540 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.76 | 0 |
| 1729546140 | 42.76 | 0.71 | 1.69 | 41.97 | 43.25 | 41.97 | 11400 |
| 1729287000 | 42.05 | -0.4 | -0.94 | 42.03 | 42.05 | 42.03 | 700 |
| 1729200540 | 42.45 | -1.29 | -2.95 | 43.13 | 45.26 | 42.27 | 13696 |
| 1729114140 | 43.74 | -2.78 | -5.98 | 45.52 | 45.53 | 43.49 | 60200 |
| 1729027740 | 46.52 | 2.3 | 5.20 | 44.28 | 46.53 | 43.89 | 3000 |
| 1728941340 | 44.22 | 1.09 | 2.53 | 44.21 | 44.22 | 44.21 | 500 |
| 1728682200 | 43.13 | -0.84 | -1.91 | 43.12 | 43.13 | 43.12 | 100 |
| 1728595740 | 43.97 | 0.13 | 0.30 | 45.47 | 45.69 | 43.06 | 13700 |
| 1728509400 | 43.84 | -0.04 | -0.09 | 43.83 | 43.84 | 43.83 | 300 |
| 1728423000 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 0 |
| 1728336600 | 43.88 | -0.08 | -0.18 | 43.87 | 43.88 | 43.87 | 100 |
| 1728077400 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1727991000 | 43.96 | -1.62 | -3.55 | 45.18 | 50.49 | 43.95 | 3600 |
| 1727904540 | 45.58 | -5.16 | -10.17 | 51.61 | 51.62 | 45.47 | 1500 |
| 1727818200 | 50.74 | 4.77 | 10.38 | 44.89 | 50.74 | 44.89 | 3000 |
| 1727731740 | 45.97 | 0 | 0.00 | 45.97 | 45.97 | 45.97 | 0 |
| 1727472540 | 45.97 | 0 | 0.00 | 45.97 | 45.97 | 45.97 | 0 |
| 1727386140 | 45.97 | -1.49 | -3.14 | 47.56 | 47.57 | 45.96 | 26000 |
| 1727299740 | 47.46 | 1.25 | 2.71 | 47.45 | 47.46 | 47.45 | 2000 |
| 1727213400 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1727127000 | 46.21 | 0.45 | 0.98 | 46.6 | 46.61 | 46.2 | 2300 |
| 1726867800 | 45.76 | -0.5 | -1.08 | 46.08 | 46.09 | 45.75 | 500 |
| 1726781400 | 46.26 | -0.36 | -0.77 | 49 | 49.01 | 46.17 | 12600 |
| 1726695000 | 46.62 | -0.85 | -1.79 | 46.65 | 46.68 | 46.61 | 1200 |
| 1726608600 | 47.47 | -1.76 | -3.58 | 47.46 | 47.47 | 47.46 | 3000 |
| 1726522140 | 49.23 | 0 | 0.00 | 49.23 | 49.23 | 49.23 | 0 |
| 1726262940 | 49.23 | 0 | 0.00 | 49.23 | 49.23 | 49.23 | 0 |
| 1726176540 | 49.23 | 2.98 | 6.44 | 49.22 | 49.23 | 49.22 | 99 |
| 1726090140 | 46.25 | -3.76 | -7.52 | 44.9 | 46.25 | 44.56 | 1200 |
| 1726003800 | 50.01 | 0 | 0.00 | 50.01 | 50.01 | 50.01 | 0 |
| 1725917400 | 50.01 | -0.3 | -0.60 | 49.6 | 50.01 | 49.6 | 3500 |
| 1725658200 | 50.31 | -1.9 | -3.64 | 50.3 | 50.31 | 50.3 | 100 |
| 1725571800 | 52.21 | 3.02 | 6.14 | 52.2 | 52.21 | 52.2 | 1000 |
| 1725485400 | 49.19 | -3.1 | -5.93 | 49.24 | 49.25 | 49.18 | 1200 |
| 1725399000 | 52.29 | 0.5 | 0.97 | 52.28 | 52.29 | 52.28 | 300 |
| 1725312600 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1725053400 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1724967000 | 51.79 | 2.37 | 4.80 | 49.19 | 51.79 | 49.16 | 26300 |
| 1724880600 | 49.42 | 0.28 | 0.57 | 51.91 | 51.92 | 49.41 | 1100 |
| 1724794140 | 49.14 | -0.34 | -0.69 | 55.34 | 55.47 | 49.13 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
