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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 45.62 | -0.39 | -0.85 | 45.4 | 45.62 | 45.4 | 573 |
| 1732318200 | 46.01 | 0 | 0.00 | 47.32 | 47.32 | 44.06 | 12 |
| 1732231800 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1732145400 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1732059000 | 46.01 | 0 | 0.00 | 43.42 | 46.01 | 43.42 | 1 |
| 1731972600 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1731713400 | 46.01 | 0 | 0.00 | 47.98 | 47.98 | 44.17 | 12 |
| 1731627000 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1731540600 | 46.01 | 0 | 0.00 | 46 | 46.01 | 45.31 | 15 |
| 1731454200 | 46.01 | 0.02 | 0.04 | 45.32 | 46.01 | 45.03 | 308 |
| 1731367800 | 45.99 | 0 | 0.00 | 46 | 46 | 45.99 | 8 |
| 1731108600 | 45.99 | -0.12 | -0.26 | 46.495 | 46.495 | 45.03 | 1887 |
| 1731022200 | 46.11 | -1.21 | -2.56 | 47.32 | 47.32 | 46.11 | 402 |
| 1730935800 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 45.16 | 54 |
| 1730849400 | 47.32 | -5.68 | -10.72 | 52.5 | 52.5 | 47 | 2125 |
| 1730763000 | 53 | 1.56 | 3.03 | 51.5 | 53.5 | 50.24 | 1518 |
| 1730500200 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1730413800 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 1 |
| 1730327400 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 1 |
| 1730241000 | 51.44 | 0 | 0.00 | 48.93 | 51.44 | 48.8 | 3 |
| 1730154600 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729895400 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729809000 | 51.44 | 0 | 0.00 | 48.98 | 51.44 | 48.98 | 33 |
| 1729722600 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729636200 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729549800 | 51.44 | 0 | 0.00 | 49.5 | 51.44 | 49.5 | 1 |
| 1729290600 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729204200 | 51.44 | 0 | 0.00 | 46.65 | 51.44 | 46.65 | 2 |
| 1729117800 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1729031400 | 51.44 | 1.54 | 3.09 | 51.44 | 51.44 | 51.44 | 458 |
| 1728945000 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 2 |
| 1728685800 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1728599400 | 49.9 | -4 | -7.42 | 49.9 | 51 | 49.9 | 255 |
| 1728513000 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1728426600 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1728340200 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1728081000 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1727994600 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1727908200 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1727821800 | 53.9 | 0 | 0.00 | 52.4 | 53.9 | 52.4 | 6 |
| 1727735400 | 53.9 | 0 | 0.00 | 51.5 | 53.9 | 51.5 | 5 |
| 1727476200 | 53.9 | 0 | 0.00 | 51 | 53.9 | 51 | 9 |
| 1727389800 | 53.9 | -2.1 | -3.75 | 55 | 55 | 48.99 | 804 |
| 1727303400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1727217000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1727130600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726871400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726785000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726698600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726612200 | 56 | 0 | 0.00 | 52.99 | 56 | 52.99 | 29 |
| 1726525800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726266600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726180200 | 56 | 0 | 0.00 | 55 | 56 | 51.92 | 203 |
| 1726093800 | 56 | 0 | 0.00 | 54.85 | 56 | 54.85 | 1 |
| 1726007400 | 56 | 2.01 | 3.72 | 52.93 | 56 | 52.93 | 252 |
| 1725921000 | 53.99 | 0 | 0.00 | 50.6 | 53.99 | 50.6 | 610 |
| 1725661800 | 53.99 | 0 | 0.00 | 52.8 | 53.99 | 49.39 | 102 |
| 1725575400 | 53.99 | -0.31 | -0.57 | 53.99 | 53.99 | 53.99 | 136 |
| 1725489000 | 54.3 | 0 | 0.00 | 54 | 54.3 | 54 | 358 |
| 1725402600 | 54.3 | 6.3 | 13.13 | 49.7 | 54.3 | 49.54 | 1715 |
| 1725057000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 2 |
| 1724970600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1724884200 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 309 |
| 1724797800 | 47.8 | -0.2 | -0.42 | 47.2 | 50.97 | 47.2 | 1312 |
| 1724711400 | 48 | -3.91 | -7.53 | 50.1 | 51 | 45.11 | 5160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
