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 |
|---|---|---|---|---|---|---|---|
| 1731451200 | 50.22 | -0.2 | -0.40 | 50.22 | 50.22 | 50.22 | 80 |
| 1731364800 | 50.42 | 0.23 | 0.46 | 50.6 | 50.6 | 50.35 | 482 |
| 1731105600 | 50.19 | 0.23 | 0.46 | 49.91 | 50.19 | 49.91 | 150 |
| 1731019200 | 49.96 | 0.2 | 0.40 | 49.88 | 49.96 | 49.88 | 462 |
| 1730932800 | 49.76 | 1.22 | 2.51 | 49.62 | 49.76 | 49.62 | 1001 |
| 1730846400 | 48.54 | 0.3 | 0.62 | 48.5 | 48.54 | 48.47 | 321 |
| 1730760000 | 48.24 | -0.25 | -0.52 | 48.39 | 48.39 | 48.22 | 363 |
| 1730497200 | 48.49 | 0.18 | 0.37 | 48.21 | 48.63 | 48.21 | 1402 |
| 1730410800 | 48.31 | -0.71 | -1.45 | 48.4 | 48.4 | 48.26 | 514 |
| 1730324400 | 49.02 | -0.27 | -0.55 | 49.29 | 49.29 | 49.02 | 902 |
| 1730238000 | 49.29 | 0.11 | 0.22 | 49.29 | 49.29 | 49.29 | 0 |
| 1730151600 | 49.18 | 0.16 | 0.33 | 49.24 | 49.24 | 49.18 | 261 |
| 1729892400 | 49.02 | 0.11 | 0.22 | 49.25 | 49.25 | 49 | 505 |
| 1729806000 | 48.91 | 0.27 | 0.56 | 48.91 | 48.91 | 48.91 | 305 |
| 1729719600 | 48.64 | -0.43 | -0.88 | 49.1 | 49.1 | 48.55 | 1516 |
| 1729633200 | 49.07 | -0.11 | -0.22 | 49.07 | 49.07 | 49.07 | 458 |
| 1729546800 | 49.18 | -0.1 | -0.20 | 49.26 | 49.34 | 49.07 | 1068 |
| 1729287600 | 49.28 | 0.17 | 0.35 | 49.32 | 49.32 | 49.28 | 107 |
| 1729201200 | 49.11 | 0.15 | 0.31 | 49.15 | 49.31 | 49.07 | 1382 |
| 1729114800 | 48.96 | 0.11 | 0.23 | 48.96 | 48.99 | 48.91 | 459 |
| 1729028400 | 48.85 | -0.07 | -0.14 | 49.37 | 49.37 | 48.85 | 298 |
| 1728682800 | 48.92 | 0.28 | 0.58 | 48.75 | 48.92 | 48.75 | 101 |
| 1728596400 | 48.64 | 0.41 | 0.85 | 48.64 | 48.64 | 48.64 | 80 |
| 1728510000 | 48.23 | 0 | 0.00 | 48.23 | 48.23 | 48.23 | 0 |
| 1728423600 | 48.23 | 0.48 | 1.01 | 47.79 | 48.23 | 47.79 | 700 |
| 1728337200 | 47.75 | -0.1 | -0.21 | 48 | 48 | 47.74 | 1320 |
| 1728078000 | 47.85 | 0.4 | 0.84 | 47.63 | 47.85 | 47.59 | 956 |
| 1727991600 | 47.45 | 0.14 | 0.30 | 47.59 | 47.59 | 47.44 | 400 |
| 1727905200 | 47.31 | -0.1 | -0.21 | 47.31 | 47.31 | 47.31 | 300 |
| 1727818800 | 47.41 | -0.54 | -1.13 | 47.42 | 47.52 | 47.41 | 879 |
| 1727730000 | 47.95 | 0.04 | 0.08 | 47.72 | 47.95 | 47.72 | 124 |
| 1727473200 | 47.91 | -0.15 | -0.31 | 47.95 | 47.95 | 47.91 | 200 |
| 1727386800 | 48.06 | 0.41 | 0.86 | 48.06 | 48.06 | 48.06 | 10 |
| 1727300400 | 47.65 | 0.11 | 0.23 | 47.63 | 47.65 | 47.63 | 305 |
| 1727214000 | 47.54 | -0.05 | -0.11 | 47.43 | 47.65 | 47.43 | 1260 |
| 1727127600 | 47.59 | -0.06 | -0.13 | 47.64 | 47.64 | 47.58 | 200 |
| 1726868400 | 47.65 | -0.22 | -0.46 | 47.69 | 47.69 | 47.65 | 119 |
| 1726782000 | 47.87 | 0.56 | 1.18 | 48.15 | 48.15 | 47.87 | 1235 |
| 1726695600 | 47.31 | -0.09 | -0.19 | 47.25 | 47.42 | 47.25 | 200 |
| 1726609200 | 47.4 | -0.07 | -0.15 | 47.4 | 47.4 | 47.4 | 1 |
| 1726522800 | 47.47 | 0.18 | 0.38 | 47.47 | 47.47 | 47.47 | 76 |
| 1726263600 | 47.29 | 0.32 | 0.68 | 47.22 | 47.29 | 47.22 | 106 |
| 1726177200 | 46.97 | 0.48 | 1.03 | 46.76 | 46.97 | 46.64 | 207 |
| 1726090800 | 46.49 | 0.74 | 1.62 | 45.75 | 46.49 | 45.75 | 101 |
| 1726004400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1725918000 | 45.75 | 0.47 | 1.04 | 45.65 | 45.79 | 45.65 | 406 |
| 1725658800 | 45.28 | -0.59 | -1.29 | 45.37 | 45.37 | 45.28 | 255 |
| 1725572400 | 45.87 | -0.21 | -0.46 | 45.97 | 45.97 | 45.87 | 212 |
| 1725486000 | 46.08 | -0.19 | -0.41 | 46.24 | 46.25 | 46.02 | 586 |
| 1725399600 | 46.27 | -0.78 | -1.66 | 47.11 | 47.11 | 46.27 | 770 |
| 1725054000 | 47.05 | 0.35 | 0.75 | 46.91 | 47.05 | 46.91 | 100 |
| 1724967600 | 46.7 | -0.13 | -0.28 | 46.78 | 46.78 | 46.7 | 112 |
| 1724881200 | 46.83 | -0.17 | -0.36 | 46.86 | 46.86 | 46.83 | 107 |
| 1724794800 | 47 | -0.01 | -0.02 | 47 | 47 | 47 | 120 |
| 1724708400 | 47.01 | -0.26 | -0.55 | 47.27 | 47.27 | 46.95 | 1623 |
| 1724449200 | 47.27 | 0.36 | 0.77 | 47.27 | 47.27 | 47.12 | 303 |
| 1724362800 | 46.91 | -0.46 | -0.97 | 46.9 | 46.91 | 46.9 | 100 |
| 1724276400 | 47.37 | 0.16 | 0.34 | 47.36 | 47.37 | 47.27 | 306 |
| 1724190000 | 47.21 | -0.06 | -0.13 | 47.42 | 47.46 | 47.15 | 800 |
| 1724103600 | 47.27 | 0.4 | 0.85 | 47.12 | 47.27 | 47.12 | 300 |
| 1723844400 | 46.87 | 0.03 | 0.06 | 46.87 | 46.87 | 46.87 | 6 |
| 1723758000 | 46.84 | 0.71 | 1.54 | 46.25 | 46.87 | 46.25 | 657 |
| 1723671600 | 46.13 | 0.22 | 0.48 | 46.21 | 46.21 | 46.13 | 210 |
| 1723585200 | 45.91 | 0.76 | 1.68 | 45.79 | 45.91 | 45.79 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
