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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 49.165 | 0.39 | 0.81 | 49.165 | 49.165 | 49.165 | 0 |
| 1731691800 | 48.77 | -1.08 | -2.17 | 48.77 | 48.77 | 48.77 | 2 |
| 1731605400 | 49.85 | -0.16 | -0.32 | 49.85 | 49.85 | 49.85 | 1 |
| 1731519000 | 50.01 | 0.5 | 1.01 | 49.39 | 50.13 | 49.01 | 16 |
| 1731432600 | 49.51 | 0.21 | 0.44 | 49.51 | 49.51 | 49.51 | 0 |
| 1731346200 | 49.295 | -0.19 | -0.38 | 49.295 | 49.295 | 49.295 | 2 |
| 1731087000 | 49.485 | -0.12 | -0.24 | 49.485 | 49.485 | 49.485 | 0 |
| 1731000600 | 49.605 | 1.24 | 2.55 | 48.78 | 49.635 | 47.915 | 136 |
| 1730914200 | 48.37 | 0.71 | 1.50 | 48.46 | 48.595 | 47.19 | 1462 |
| 1730827800 | 47.655 | 0.28 | 0.59 | 47.62 | 47.69 | 46.545 | 145 |
| 1730741400 | 47.375 | -0.37 | -0.77 | 47.375 | 47.375 | 47.375 | 5 |
| 1730482200 | 47.745 | -0.11 | -0.22 | 47.745 | 47.745 | 47.745 | 0 |
| 1730395800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1730309400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1730223000 | 47.85 | 0.28 | 0.59 | 47.88 | 47.9 | 46.73 | 14 |
| 1730136600 | 47.57 | 0.04 | 0.08 | 47.93 | 48.32 | 46.78 | 4 |
| 1729873800 | 47.53 | 0.78 | 1.67 | 47.53 | 47.53 | 47.53 | 0 |
| 1729787400 | 46.75 | -0.53 | -1.12 | 47.34 | 47.34 | 46.045 | 4 |
| 1729701000 | 47.28 | -0.41 | -0.86 | 47.28 | 47.28 | 47.28 | 0 |
| 1729614600 | 47.69 | 0.35 | 0.74 | 47.69 | 47.69 | 47.69 | 0 |
| 1729528200 | 47.34 | -0.28 | -0.58 | 47.87 | 47.87 | 46.745 | 6 |
| 1729269000 | 47.615 | 1.12 | 2.41 | 47.615 | 47.615 | 47.615 | 0 |
| 1729182600 | 46.495 | 0 | 0.01 | 46.495 | 46.495 | 46.495 | 0 |
| 1729096200 | 46.49 | -0.37 | -0.79 | 46.49 | 46.49 | 46.49 | 0 |
| 1729009800 | 46.86 | -0.14 | -0.30 | 46.86 | 46.86 | 46.86 | 0 |
| 1728923400 | 47 | 0.1 | 0.21 | 47.59 | 47.59 | 46.995 | 7 |
| 1728664200 | 46.9 | 0.06 | 0.14 | 46.9 | 46.9 | 46.9 | 0 |
| 1728577800 | 46.835 | 0.26 | 0.55 | 46.835 | 46.835 | 46.835 | 0 |
| 1728491400 | 46.58 | 0.02 | 0.04 | 46.58 | 46.58 | 46.58 | 1 |
| 1728405000 | 46.56 | 0.05 | 0.11 | 46.83 | 46.83 | 46.51 | 5 |
| 1728318600 | 46.51 | 0.08 | 0.17 | 46.51 | 46.51 | 46.51 | 0 |
| 1728059400 | 46.43 | 0.3 | 0.64 | 46.81 | 47.48 | 45.77 | 3 |
| 1727973000 | 46.135 | -0.3 | -0.65 | 46.135 | 46.135 | 46.135 | 0 |
| 1727886600 | 46.435 | 0.34 | 0.74 | 46.63 | 46.855 | 45.585 | 4 |
| 1727800200 | 46.095 | -0.39 | -0.84 | 46.095 | 46.095 | 46.095 | 0 |
| 1727713800 | 46.485 | 0.17 | 0.37 | 46.485 | 46.485 | 46.485 | 0 |
| 1727454600 | 46.315 | 0 | 0.01 | 46.315 | 46.315 | 46.315 | 0 |
| 1727368200 | 46.31 | -0.38 | -0.80 | 46.31 | 46.31 | 46.31 | 0 |
| 1727281800 | 46.685 | 0.14 | 0.29 | 46.685 | 46.685 | 46.685 | 0 |
| 1727195400 | 46.55 | 0.02 | 0.05 | 46.81 | 46.81 | 46.5 | 4 |
| 1727109000 | 46.525 | 0.41 | 0.89 | 46.525 | 46.525 | 46.525 | 0 |
| 1726849800 | 46.115 | -0.2 | -0.43 | 46.47 | 46.825 | 45.405 | 72 |
| 1726763400 | 46.315 | 1.27 | 2.81 | 46.04 | 46.375 | 45.22 | 4 |
| 1726677000 | 45.05 | 0.02 | 0.06 | 45.05 | 45.05 | 45.05 | 5 |
| 1726590600 | 45.025 | 0.57 | 1.28 | 45.025 | 45.025 | 45.025 | 0 |
| 1726504200 | 44.455 | -0.45 | -0.99 | 44.88 | 44.9 | 43.85 | 4 |
| 1726245000 | 44.9 | 0.62 | 1.39 | 44.9 | 44.9 | 44.9 | 0 |
| 1726158600 | 44.285 | 1.39 | 3.24 | 44.285 | 44.285 | 44.285 | 0 |
| 1726072200 | 42.895 | -0.37 | -0.86 | 42.895 | 42.895 | 42.895 | 0 |
| 1725985800 | 43.265 | 0.3 | 0.70 | 43.265 | 43.265 | 43.265 | 0 |
| 1725899400 | 42.965 | -0.16 | -0.37 | 42.965 | 42.965 | 42.965 | 4 |
| 1725640200 | 43.125 | -0.84 | -1.90 | 43.125 | 43.125 | 43.125 | 0 |
| 1725553800 | 43.96 | 0.21 | 0.48 | 43.96 | 43.96 | 43.96 | 0 |
| 1725467400 | 43.75 | -0.35 | -0.78 | 43.75 | 43.75 | 43.75 | 0 |
| 1725381000 | 44.095 | -0.52 | -1.17 | 44.96 | 45.02 | 43.955 | 4 |
| 1725294600 | 44.615 | 0 | 0.00 | 44.615 | 44.615 | 44.615 | 0 |
| 1725035400 | 44.615 | -0.44 | -0.97 | 44.615 | 44.615 | 44.615 | 0 |
| 1724949000 | 45.05 | 0.96 | 2.19 | 45.05 | 45.05 | 45.05 | 0 |
| 1724862600 | 44.085 | -0.89 | -1.97 | 44.085 | 44.085 | 44.085 | 0 |
| 1724776200 | 44.97 | 0.02 | 0.04 | 45.14 | 45.335 | 43.885 | 4 |
| 1724430600 | 44.95 | -0.31 | -0.67 | 44.95 | 44.95 | 44.95 | 0 |
| 1724344200 | 45.255 | -0.06 | -0.13 | 45.255 | 45.255 | 45.255 | 0 |
| 1724257800 | 45.315 | 0.15 | 0.33 | 45.315 | 45.315 | 45.315 | 0 |
| 1724171400 | 45.165 | 0.44 | 0.97 | 45.165 | 45.165 | 45.165 | 0 |
| 1724085000 | 44.73 | 0.16 | 0.36 | 44.73 | 44.73 | 44.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
