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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 47.87 | -0.15 | -0.31 | 47.975 | 48.09 | 47.805 | 10265 |
| 1739984100 | 48.02 | -0.29 | -0.60 | 48.315 | 48.33 | 47.85 | 22081 |
| 1739897700 | 48.31 | 0.26 | 0.53 | 48.175 | 48.335 | 48.07 | 2862 |
| 1739811300 | 48.055 | 0.23 | 0.47 | 47.925 | 48.055 | 47.9 | 13155 |
| 1739552100 | 47.83 | -0.27 | -0.56 | 48.065 | 48.085 | 47.83 | 4466 |
| 1739465700 | 48.1 | 0.33 | 0.69 | 47.97 | 48.1 | 47.755 | 3908 |
| 1739379300 | 47.77 | 0.01 | 0.01 | 47.8 | 47.8 | 47.6 | 3433 |
| 1739292900 | 47.765 | 0.15 | 0.32 | 47.695 | 47.765 | 47.545 | 1149 |
| 1739206500 | 47.615 | 0.23 | 0.50 | 47.55 | 47.62 | 47.49 | 6453 |
| 1738947300 | 47.38 | -0.16 | -0.33 | 47.525 | 47.565 | 47.38 | 4724 |
| 1738860900 | 47.535 | 0.64 | 1.36 | 47.215 | 47.535 | 47.215 | 2688 |
| 1738774500 | 46.895 | 0.23 | 0.49 | 46.785 | 46.895 | 46.72 | 1674 |
| 1738688100 | 46.665 | 0.12 | 0.25 | 46.645 | 46.665 | 46.57 | 257 |
| 1738601700 | 46.55 | -0.47 | -1.00 | 46.445 | 46.58 | 46.42 | 1923 |
| 1738342500 | 47.02 | 0.17 | 0.36 | 47.1 | 47.2 | 47.005 | 2942 |
| 1738256100 | 46.85 | 0.22 | 0.47 | 46.605 | 46.85 | 46.605 | 2182 |
| 1738169700 | 46.63 | 0.37 | 0.79 | 46.48 | 46.63 | 46.48 | 8958 |
| 1738083300 | 46.265 | 0.16 | 0.34 | 46.255 | 46.445 | 46.23 | 1977 |
| 1737996900 | 46.11 | -0.05 | -0.10 | 45.82 | 46.11 | 45.795 | 5324 |
| 1737737700 | 46.155 | 0.18 | 0.39 | 46.215 | 46.37 | 46.155 | 2752 |
| 1737651300 | 45.975 | 0.08 | 0.16 | 45.93 | 46.055 | 45.92 | 11419 |
| 1737564900 | 45.9 | 0.32 | 0.70 | 45.835 | 46.055 | 45.835 | 664 |
| 1737478500 | 45.58 | 0.07 | 0.16 | 45.57 | 45.665 | 45.57 | 2985 |
| 1737392100 | 45.505 | -0.01 | -0.01 | 45.565 | 45.585 | 45.475 | 3608 |
| 1737132900 | 45.51 | 0.39 | 0.86 | 45.45 | 45.62 | 45.45 | 9140 |
| 1737046500 | 45.12 | 0.43 | 0.96 | 45.035 | 45.2 | 45.025 | 9790 |
| 1736960100 | 44.69 | 0.53 | 1.21 | 44.35 | 44.69 | 44.35 | 1015 |
| 1736873700 | 44.155 | -0.26 | -0.57 | 44.505 | 44.64 | 44.155 | 1029 |
| 1736787300 | 44.41 | -0.17 | -0.38 | 44.36 | 44.41 | 44.17 | 457 |
| 1736528100 | 44.58 | -0.36 | -0.80 | 44.975 | 44.975 | 44.58 | 210 |
| 1736441700 | 44.94 | 0.27 | 0.62 | 44.64 | 44.95 | 44.64 | 1482 |
| 1736355300 | 44.665 | 0.03 | 0.08 | 44.7 | 44.885 | 44.45 | 66948 |
| 1736268900 | 44.63 | 0.29 | 0.64 | 44.35 | 44.63 | 44.35 | 656 |
| 1736182500 | 44.345 | 0.37 | 0.84 | 44.39 | 44.39 | 44.15 | 2368 |
| 1735923300 | 43.975 | -0.23 | -0.51 | 44.09 | 44.09 | 43.975 | 389 |
| 1735836900 | 44.2 | 0.57 | 1.31 | 44.005 | 44.2 | 43.645 | 5260 |
| 1735577700 | 43.63 | -0.03 | -0.06 | 43.7 | 43.75 | 43.555 | 613 |
| 1735318500 | 43.655 | 0.27 | 0.61 | 43.62 | 43.755 | 43.62 | 2401 |
| 1734972900 | 43.39 | 0.48 | 1.12 | 43.225 | 43.52 | 43.225 | 1233 |
| 1734713700 | 42.91 | -1.05 | -2.38 | 43.61 | 43.61 | 42.84 | 1603 |
| 1734627300 | 43.955 | -0.78 | -1.73 | 44.245 | 44.245 | 43.955 | 320 |
| 1734540900 | 44.73 | 0.08 | 0.19 | 44.595 | 44.73 | 44.595 | 274 |
| 1734454500 | 44.645 | 0.05 | 0.12 | 44.44 | 44.645 | 44.44 | 294 |
| 1734368100 | 44.59 | -0.11 | -0.23 | 44.695 | 44.695 | 44.59 | 1114 |
| 1734108900 | 44.695 | -0.21 | -0.46 | 44.875 | 44.875 | 44.695 | 862 |
| 1734022500 | 44.9 | 0.03 | 0.07 | 44.925 | 44.925 | 44.855 | 1315 |
| 1733936100 | 44.87 | -0.05 | -0.10 | 44.825 | 44.945 | 44.825 | 994 |
| 1733849700 | 44.915 | -0.25 | -0.54 | 45.005 | 45.05 | 44.915 | 2820 |
| 1733763300 | 45.16 | 0.17 | 0.39 | 45.165 | 45.165 | 44.975 | 2102 |
| 1733504100 | 44.985 | 0.27 | 0.59 | 44.75 | 45.015 | 44.75 | 1205 |
| 1733417700 | 44.72 | -0.05 | -0.11 | 44.745 | 44.745 | 44.72 | 322 |
| 1733331300 | 44.77 | 0.17 | 0.38 | 44.685 | 44.77 | 44.6 | 1348 |
| 1733244900 | 44.6 | 0.3 | 0.67 | 44.61 | 44.735 | 44.555 | 205 |
| 1733158500 | 44.305 | 0.44 | 1.00 | 44 | 44.375 | 44 | 4123 |
| 1732899300 | 43.865 | 0.25 | 0.57 | 43.655 | 43.865 | 43.63 | 1115 |
| 1732812900 | 43.615 | 0.19 | 0.43 | 43.7 | 43.84 | 43.585 | 723 |
| 1732726500 | 43.43 | -0.28 | -0.63 | 43.525 | 43.525 | 43.37 | 4893 |
| 1732640100 | 43.705 | -0.19 | -0.42 | 43.655 | 43.845 | 43.56 | 4205 |
| 1732553700 | 43.89 | -0.06 | -0.13 | 44.1 | 44.1 | 43.855 | 1356 |
| 1732294500 | 43.945 | 0.53 | 1.22 | 43.745 | 43.95 | 43.42 | 17545 |
| 1732208100 | 43.415 | 0.02 | 0.06 | 43.135 | 43.415 | 42.995 | 9747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
