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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 48.65 | 0.53 | 1.10 | 48.58 | 48.72 | 48.28 | 111832 |
| 1721428800 | 48.12 | -0.04 | -0.08 | 48.08 | 48.35 | 47.93 | 910610 |
| 1721342400 | 48.16 | 0.89 | 1.88 | 48.39 | 48.63 | 48.02 | 755276 |
| 1721256000 | 47.27 | -0.37 | -0.78 | 47.25 | 47.38 | 47.11 | 131538 |
| 1721169600 | 47.64 | 0.31 | 0.65 | 47.18 | 47.69 | 47.11 | 108009 |
| 1721083200 | 47.33 | -0.27 | -0.57 | 47.47 | 47.65 | 47.29 | 80616 |
| 1720824000 | 47.6 | 0.33 | 0.70 | 47.32 | 47.769 | 47.31 | 78673 |
| 1720737600 | 47.27 | 0.52 | 1.11 | 46.87 | 47.415 | 46.87 | 113661 |
| 1720651200 | 46.75 | -0.62 | -1.31 | 46.9 | 47.08 | 46.61 | 164375 |
| 1720564800 | 47.37 | -0.77 | -1.60 | 47.69 | 47.74 | 47.2 | 169362 |
| 1720478400 | 48.14 | 0.42 | 0.88 | 48.39 | 48.43 | 47.78 | 230207 |
| 1720219200 | 47.72 | 1.03 | 2.21 | 47.66 | 47.76 | 47.3 | 243783 |
| 1720040640 | 46.69 | 1.22 | 2.68 | 46.39 | 46.72 | 46.333 | 146081 |
| 1719960000 | 45.47 | -0.02 | -0.04 | 44.76 | 45.49 | 44.75 | 711230 |
| 1719873600 | 45.49 | -0.29 | -0.63 | 45.88 | 46.04 | 45.35 | 118673 |
| 1719614400 | 45.78 | -1.02 | -2.18 | 45.71 | 45.945 | 45.54 | 125274 |
| 1719528000 | 46.8 | 0.16 | 0.34 | 47.02 | 47.165 | 46.69 | 93347 |
| 1719441600 | 46.64 | -0.49 | -1.04 | 46.15 | 47.03 | 45.98 | 196859 |
| 1719355200 | 47.13 | -1.17 | -2.42 | 47.43 | 47.48 | 46.95 | 98500 |
| 1719268800 | 48.3 | 0.54 | 1.13 | 48.38 | 48.78 | 48.2309 | 152270 |
| 1719009600 | 47.76 | -0.16 | -0.33 | 47.53 | 47.76 | 46.77 | 717500 |
| 1718923200 | 47.92 | 0.96 | 2.04 | 47.61 | 48.07 | 47.42 | 182269 |
| 1718750400 | 46.96 | -0.05 | -0.11 | 47.04 | 47.24 | 46.9 | 195791 |
| 1718664000 | 47.01 | 0.25 | 0.53 | 46.86 | 47.198 | 46.7 | 97659 |
| 1718404800 | 46.76 | -0.9 | -1.89 | 46.66 | 46.8399 | 46.35 | 75682 |
| 1718318400 | 47.66 | -1.23 | -2.52 | 47.95 | 48.06 | 47.217 | 119508 |
| 1718232000 | 48.89 | 0.88 | 1.83 | 49.14 | 49.18 | 48.69 | 84411 |
| 1718145600 | 48.01 | -0.97 | -1.98 | 48.32 | 48.35 | 47.79 | 117393 |
| 1718059200 | 48.98 | 0.04 | 0.08 | 48.68 | 49.0299 | 48.61 | 49919 |
| 1717800000 | 48.94 | -2.39 | -4.66 | 49.13 | 49.4323 | 48.87 | 55020 |
| 1717713600 | 51.33 | -0.21 | -0.41 | 50.48 | 51.4 | 50.48 | 66467 |
| 1717627200 | 51.54 | -0.36 | -0.69 | 51.77 | 51.82 | 51.43 | 67512 |
| 1717540800 | 51.9 | -0.28 | -0.54 | 51.38 | 51.97 | 51.37 | 61142 |
| 1717454400 | 52.18 | -0.16 | -0.31 | 52.55 | 52.58 | 51.83 | 67302 |
| 1717195200 | 52.34 | 0.04 | 0.08 | 52.45 | 52.505 | 51.78 | 92985 |
| 1717108800 | 52.3 | 1.1 | 2.15 | 52.19 | 52.3746 | 52.14 | 61024 |
| 1717022400 | 51.2 | -1.63 | -3.09 | 51.9 | 51.92 | 51.2 | 102782 |
| 1716936000 | 52.83 | 0.28 | 0.53 | 53.09 | 53.2 | 52.73 | 86406 |
| 1716590400 | 52.55 | 0.75 | 1.45 | 52.31 | 52.655 | 52.3001 | 51565 |
| 1716504000 | 51.8 | -0.05 | -0.10 | 52.46 | 52.55 | 51.62 | 97567 |
| 1716417600 | 51.85 | -1.19 | -2.24 | 52.23 | 52.34 | 51.76 | 88936 |
| 1716331200 | 53.04 | -0.65 | -1.21 | 53.2 | 53.28 | 52.97 | 69818 |
| 1716244800 | 53.69 | 0.18 | 0.34 | 53.91 | 53.99 | 53.63 | 81184 |
| 1715985600 | 53.51 | -0.39 | -0.72 | 53.75 | 53.931 | 53.42 | 187257 |
| 1715899200 | 53.9 | 0.31 | 0.58 | 53.99 | 54.21 | 53.85 | 83998 |
| 1715812800 | 53.59 | 0.36 | 0.68 | 53.2 | 53.6 | 53.04 | 75297 |
| 1715726400 | 53.23 | 0.29 | 0.55 | 53.28 | 53.42 | 53.03 | 65981 |
| 1715640000 | 52.94 | -0.01 | -0.02 | 53.06 | 53.245 | 52.865 | 57160 |
| 1715380800 | 52.95 | 0.67 | 1.28 | 52.71 | 53 | 52.63 | 85730 |
| 1715294400 | 52.28 | 0.08 | 0.15 | 52.12 | 52.28 | 51.96 | 96810 |
| 1715208000 | 52.2 | 0.51 | 0.99 | 51.82 | 52.31 | 51.75 | 89591 |
| 1715121600 | 51.69 | 0.49 | 0.96 | 52.2 | 52.28 | 51.59 | 168242 |
| 1715035200 | 51.2 | 0.13 | 0.25 | 51.3 | 51.355 | 51 | 73804 |
| 1714776000 | 51.07 | 0.55 | 1.09 | 51.37 | 51.67 | 50.97 | 136066 |
| 1714689600 | 50.52 | 0.28 | 0.56 | 50.38 | 50.64 | 50.07 | 103700 |
| 1714603200 | 50.24 | -0.11 | -0.22 | 50.56 | 50.94 | 50.2 | 90540 |
| 1714516800 | 50.35 | -1.22 | -2.37 | 51.29 | 51.36 | 50.325 | 142889 |
| 1714430400 | 51.57 | 0.63 | 1.24 | 51.35 | 51.57 | 51.26 | 134432 |
| 1714171200 | 50.94 | 0.83 | 1.66 | 50.65 | 51.25 | 50.55 | 425200 |
| 1714084800 | 50.11 | -0.14 | -0.28 | 49.32 | 50.14 | 49.11 | 365576 |
| 1713998400 | 50.25 | 0.62 | 1.25 | 49.72 | 50.28 | 49.67 | 276980 |
| 1713912000 | 49.63 | 0.5 | 1.02 | 49.66 | 49.85 | 49.52 | 249782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
