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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 47.685 | 0.05 | 0.10 | 47.98 | 48.49 | 47.65 | 32037 |
| 1738272420 | 47.635 | 0.17 | 0.36 | 47.655 | 47.825 | 47.2 | 12678 |
| 1738186020 | 47.465 | -0.04 | -0.07 | 47.625 | 47.79 | 47.22 | 13677 |
| 1738099620 | 47.5 | 0.99 | 2.14 | 46.805 | 47.54 | 46.555 | 25880 |
| 1738013220 | 46.505 | -1.35 | -2.82 | 46.775 | 46.79 | 45.33 | 36325 |
| 1737754020 | 47.855 | -0.57 | -1.17 | 48.26 | 48.26 | 47.775 | 10963 |
| 1737667620 | 48.42 | 0.06 | 0.12 | 48.355 | 48.42 | 48.14 | 6826 |
| 1737581220 | 48.36 | 0.54 | 1.13 | 48.035 | 48.59 | 47.955 | 10887 |
| 1737494820 | 47.82 | -0.06 | -0.13 | 47.705 | 48.06 | 47.5 | 6472 |
| 1737408420 | 47.88 | -0.28 | -0.58 | 47.985 | 48.05 | 47.645 | 12908 |
| 1737149220 | 48.16 | 0.79 | 1.67 | 47.405 | 48.29 | 47.33 | 16174 |
| 1737062820 | 47.37 | -0.29 | -0.60 | 47.76 | 47.97 | 47.345 | 5689 |
| 1736976420 | 47.655 | 1.3 | 2.80 | 46.53 | 47.695 | 46.445 | 12686 |
| 1736890020 | 46.355 | -0.63 | -1.34 | 46.94 | 47.135 | 46.165 | 26263 |
| 1736803620 | 46.985 | -0.35 | -0.74 | 46.855 | 46.985 | 46.385 | 37947 |
| 1736544420 | 47.335 | -0.08 | -0.17 | 47.28 | 47.4 | 46.61 | 9655 |
| 1736458020 | 47.415 | 0.13 | 0.27 | 47.35 | 47.415 | 47.17 | 3174 |
| 1736371620 | 47.285 | 0.09 | 0.19 | 47.315 | 47.535 | 47.02 | 8853 |
| 1736285220 | 47.195 | -0.54 | -1.13 | 47.725 | 47.945 | 47.01 | 21591 |
| 1736198820 | 47.735 | -0.04 | -0.08 | 47.78 | 48.195 | 47.61 | 21414 |
| 1735939620 | 47.775 | 0.62 | 1.30 | 47.285 | 47.825 | 47.1 | 15888 |
| 1735853220 | 47.16 | 0.31 | 0.65 | 47.19 | 47.585 | 46.72 | 87889 |
| 1735594020 | 46.855 | -0.58 | -1.22 | 47.455 | 47.51 | 46.855 | 9422 |
| 1735334820 | 47.435 | -0.24 | -0.49 | 48.01 | 48.165 | 47.17 | 13600 |
| 1734989220 | 47.67 | 0.59 | 1.26 | 47.41 | 47.72 | 47.21 | 31373 |
| 1734730020 | 47.075 | -0.1 | -0.21 | 46.695 | 47.615 | 46.02 | 46287 |
| 1734643620 | 47.175 | -0.25 | -0.53 | 47.055 | 47.485 | 46.96 | 18655 |
| 1734557220 | 47.425 | -0.97 | -2.00 | 48.335 | 48.53 | 47.1 | 17425 |
| 1734470820 | 48.395 | -0.1 | -0.20 | 48.42 | 48.6 | 48.145 | 22897 |
| 1734384420 | 48.49 | 0.59 | 1.22 | 47.825 | 48.575 | 47.72 | 18661 |
| 1734125220 | 47.905 | 0.22 | 0.45 | 47.91 | 48.09 | 47.56 | 21441 |
| 1734038820 | 47.69 | -0.19 | -0.39 | 47.68 | 47.755 | 47.45 | 16423 |
| 1733952420 | 47.875 | 1.16 | 2.48 | 46.86 | 47.895 | 46.855 | 12311 |
| 1733866020 | 46.715 | -0.13 | -0.28 | 46.785 | 47.31 | 46.715 | 15285 |
| 1733779620 | 46.845 | -0.36 | -0.76 | 47.285 | 47.355 | 46.6 | 11057 |
| 1733520420 | 47.205 | 0.53 | 1.15 | 46.695 | 47.275 | 46.545 | 14333 |
| 1733434020 | 46.67 | -0.39 | -0.82 | 47 | 47.045 | 46.655 | 13229 |
| 1733347620 | 47.055 | 0.49 | 1.06 | 46.625 | 47.085 | 46.625 | 13497 |
| 1733261220 | 46.56 | 0.07 | 0.15 | 46.565 | 46.565 | 46.185 | 9808 |
| 1733174820 | 46.49 | 0.79 | 1.72 | 45.77 | 46.6 | 45.69 | 28116 |
| 1732915620 | 45.705 | 0.17 | 0.37 | 45.435 | 45.795 | 45.345 | 7170 |
| 1732829220 | 45.535 | 0.26 | 0.59 | 45.41 | 45.565 | 45.41 | 2346 |
| 1732742820 | 45.27 | -0.73 | -1.59 | 45.915 | 45.98 | 44.92 | 11796 |
| 1732656420 | 46 | 0.2 | 0.45 | 45.92 | 46.075 | 45.585 | 59739 |
| 1732570020 | 45.795 | -0.15 | -0.33 | 45.97 | 46.085 | 45.6 | 111736 |
| 1732310820 | 45.945 | 0.31 | 0.67 | 45.67 | 46.125 | 45.555 | 12287 |
| 1732224420 | 45.64 | 0.51 | 1.12 | 45.08 | 45.77 | 44.755 | 17239 |
| 1732138020 | 45.135 | 0.25 | 0.56 | 45.18 | 45.275 | 44.7 | 9525 |
| 1732051620 | 44.885 | 0.23 | 0.50 | 44.81 | 45.075 | 44.25 | 9394 |
| 1731965220 | 44.66 | 0.04 | 0.10 | 44.955 | 44.955 | 44.515 | 13958 |
| 1731705960 | 44.615 | -1.19 | -2.59 | 45.385 | 45.48 | 44.445 | 58761 |
| 1731619560 | 45.8 | -0.11 | -0.24 | 45.9 | 46.24 | 45.66 | 57560 |
| 1731533160 | 45.91 | 0.13 | 0.27 | 45.65 | 46.135 | 45.505 | 81441 |
| 1731446820 | 45.785 | 0.22 | 0.48 | 45.775 | 45.88 | 45.565 | 7489 |
| 1731360420 | 45.565 | 0.13 | 0.30 | 45.545 | 45.9 | 45.425 | 57389 |
| 1731101220 | 45.43 | 0.33 | 0.73 | 45.115 | 45.54 | 44.895 | 11070 |
| 1731014760 | 45.1 | 0.3 | 0.67 | 44.675 | 45.105 | 44.54 | 14343 |
| 1730928360 | 44.8 | 2.04 | 4.76 | 43.985 | 44.8 | 43.87 | 36068 |
| 1730841960 | 42.765 | 0.44 | 1.04 | 42.299999 | 42.83 | 42.299999 | 6934 |
| 1730755560 | 42.325 | -0.35 | -0.81 | 42.52 | 42.604999 | 42.095 | 7932 |
| 1730496360 | 42.67 | 0.56 | 1.33 | 42.325 | 42.765 | 42.28 | 8790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
