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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 47.93 | -0.46 | -0.95 | 48.26 | 48.26 | 47.76 | 56 |
| 1721334420 | 48.39 | 0 | 0.00 | 48.39 | 48.39 | 48.39 | 0 |
| 1721248020 | 48.39 | -0.61 | -1.24 | 48.39 | 48.39 | 48.39 | 10 |
| 1721161560 | 49 | 0.47 | 0.97 | 48.7 | 49 | 48.7 | 201 |
| 1721075160 | 48.53 | -0.2 | -0.41 | 48.705 | 48.725 | 48.53 | 269 |
| 1720815960 | 48.73 | -0.03 | -0.05 | 48.73 | 48.73 | 48.73 | 20 |
| 1720729560 | 48.755 | -0.95 | -1.91 | 49.175 | 49.175 | 48.755 | 175 |
| 1720643220 | 49.705 | 1.18 | 2.43 | 49.35 | 49.705 | 49.35 | 190 |
| 1720556760 | 48.525 | 0.09 | 0.20 | 48.71 | 48.715 | 48.43 | 137 |
| 1720470360 | 48.43 | 0.02 | 0.05 | 48.22 | 48.43 | 48.22 | 113 |
| 1720211220 | 48.405 | -0.24 | -0.49 | 48.315 | 48.405 | 48.315 | 215 |
| 1720124820 | 48.645 | 0.26 | 0.54 | 48.66 | 48.66 | 48.645 | 198 |
| 1720038420 | 48.385 | 0.39 | 0.82 | 48.385 | 48.385 | 48.385 | 100 |
| 1719952020 | 47.99 | 0.44 | 0.91 | 47.69 | 47.99 | 47.69 | 3 |
| 1719865620 | 47.555 | 0.41 | 0.86 | 47.165 | 47.555 | 47.165 | 153 |
| 1719606420 | 47.15 | 0.6 | 1.29 | 47.15 | 47.15 | 47.15 | 1 |
| 1719519960 | 46.55 | 0 | 0.00 | 46.55 | 46.55 | 46.55 | 0 |
| 1719433560 | 46.55 | 0 | 0.00 | 46.55 | 46.55 | 46.55 | 0 |
| 1719347160 | 46.55 | 0.58 | 1.26 | 46.345 | 46.58 | 46.345 | 9 |
| 1719260820 | 45.97 | 0.31 | 0.68 | 45.785 | 46.045 | 45.785 | 114 |
| 1719001560 | 45.66 | 0 | 0.00 | 45.66 | 45.66 | 45.66 | 0 |
| 1718915160 | 45.66 | 0.29 | 0.64 | 45.575 | 45.715 | 45.575 | 208 |
| 1718828760 | 45.37 | 0 | 0.00 | 45.37 | 45.37 | 45.37 | 0 |
| 1718742360 | 45.37 | 0.13 | 0.28 | 45.25 | 45.37 | 45.25 | 73 |
| 1718656020 | 45.245 | -0.33 | -0.72 | 45.405 | 45.405 | 45.2 | 30 |
| 1718396820 | 45.575 | -0.16 | -0.34 | 46.02 | 46.02 | 45.575 | 350 |
| 1718310420 | 45.73 | -0.67 | -1.44 | 45.76 | 45.76 | 45.675 | 164 |
| 1718224020 | 46.4 | 0.1 | 0.22 | 46.215 | 46.4 | 46.215 | 77 |
| 1718137620 | 46.3 | 0.08 | 0.18 | 46.3 | 46.3 | 46.3 | 20 |
| 1718051220 | 46.215 | 0 | 0.00 | 46.215 | 46.215 | 46.215 | 0 |
| 1717792020 | 46.215 | 0.11 | 0.23 | 46.06 | 46.215 | 46.05 | 132 |
| 1717705620 | 46.11 | 0.1 | 0.22 | 46.2 | 46.2 | 46.11 | 292 |
| 1717619220 | 46.01 | -0.16 | -0.34 | 46.05 | 46.05 | 46.01 | 61 |
| 1717532820 | 46.165 | -0.37 | -0.78 | 46.35 | 46.35 | 46.165 | 22 |
| 1717446420 | 46.53 | 0.25 | 0.53 | 46.77 | 46.77 | 46.53 | 89 |
| 1717187220 | 46.285 | 0.35 | 0.77 | 46.34 | 46.34 | 46.285 | 50 |
| 1717100820 | 45.93 | 0 | 0.00 | 45.93 | 45.93 | 45.93 | 0 |
| 1717014420 | 45.93 | -0.42 | -0.90 | 45.93 | 45.93 | 45.93 | 10 |
| 1716928020 | 46.345 | 0.35 | 0.76 | 46.39 | 46.39 | 46.345 | 60 |
| 1716841620 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1716582420 | 45.995 | 0.55 | 1.21 | 45.835 | 45.995 | 45.81 | 352 |
| 1716496020 | 45.445 | -0.16 | -0.34 | 46.41 | 46.41 | 45.445 | 25 |
| 1716409620 | 45.6 | -0.56 | -1.21 | 45.6 | 45.6 | 45.6 | 16 |
| 1716323160 | 46.16 | -0.1 | -0.22 | 46.045 | 46.16 | 46.045 | 21 |
| 1716236760 | 46.26 | 0.31 | 0.67 | 46.315 | 46.315 | 46.26 | 12 |
| 1715977620 | 45.95 | 0.39 | 0.84 | 45.95 | 45.95 | 45.95 | 67 |
| 1715891220 | 45.565 | -0.13 | -0.27 | 45.675 | 45.68 | 45.565 | 101 |
| 1715804820 | 45.69 | 0.17 | 0.37 | 45.62 | 45.69 | 45.62 | 18 |
| 1715718420 | 45.52 | 0.12 | 0.26 | 45.52 | 45.52 | 45.52 | 4 |
| 1715631960 | 45.4 | -0.25 | -0.55 | 45.4 | 45.4 | 45.4 | 1600 |
| 1715372820 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1715286420 | 45.65 | 0.37 | 0.81 | 45.17 | 45.65 | 45.17 | 101 |
| 1715200020 | 45.285 | -0.42 | -0.92 | 45.285 | 45.285 | 45.285 | 66 |
| 1715113620 | 45.705 | -0.08 | -0.16 | 45.95 | 45.95 | 45.63 | 791 |
| 1715027220 | 45.78 | 0.78 | 1.73 | 45.7 | 45.78 | 45.7 | 64 |
| 1714767960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1714681560 | 45 | -0.38 | -0.83 | 45.52 | 45.52 | 45 | 74 |
| 1714508820 | 45.375 | 0 | 0.00 | 45.375 | 45.375 | 45.375 | 0 |
| 1714422420 | 45.375 | 1.12 | 2.53 | 45.52 | 45.52 | 45.375 | 1669 |
| 1714163220 | 44.255 | 0 | 0.00 | 44.255 | 44.255 | 44.255 | 0 |
| 1714076820 | 44.255 | -0.51 | -1.13 | 44.255 | 44.255 | 44.255 | 1 |
| 1713990420 | 44.76 | 0.08 | 0.18 | 45.06 | 45.06 | 44.76 | 1683 |
| 1713903960 | 44.68 | 0.01 | 0.02 | 44.62 | 44.68 | 44.485 | 45 |
| 1713817560 | 44.67 | 0.41 | 0.94 | 44.29 | 44.67 | 44.27 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
