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 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 47.62 | 0.13 | 0.27 | 47.62 | 47.62 | 47.62 | 0 |
| 1732747200 | 47.49 | -0.43 | -0.90 | 47.59 | 47.59 | 47.49 | 200 |
| 1732660800 | 47.92 | 0.2 | 0.42 | 47.71 | 47.93 | 47.71 | 300 |
| 1732574400 | 47.72 | 0.36 | 0.76 | 47.62 | 47.72 | 47.62 | 200 |
| 1732315200 | 47.36 | 0.21 | 0.45 | 47.08 | 47.36 | 47.08 | 200 |
| 1732228800 | 47.15 | 0.57 | 1.22 | 46.6 | 47.21 | 46.6 | 400 |
| 1732142400 | 46.58 | 0.23 | 0.50 | 46.41 | 46.58 | 46.41 | 100 |
| 1732056000 | 46.35 | 0 | 0.00 | 46 | 46.35 | 46 | 700 |
| 1731969600 | 46.35 | 0.12 | 0.26 | 46.18 | 46.35 | 46.18 | 200 |
| 1731710400 | 46.23 | -0.81 | -1.72 | 46.29 | 46.29 | 46.23 | 100 |
| 1731624000 | 47.04 | -0.61 | -1.28 | 47.25 | 47.25 | 47.04 | 200 |
| 1731537600 | 47.65 | -0.03 | -0.06 | 47.84 | 47.84 | 47.65 | 303 |
| 1731451200 | 47.68 | 0.03 | 0.06 | 47.74 | 47.74 | 47.56 | 400 |
| 1731364800 | 47.65 | 0.5 | 1.06 | 47.51 | 47.69 | 47.51 | 210 |
| 1731105600 | 47.15 | 0.2 | 0.43 | 47.17 | 47.17 | 47.12 | 400 |
| 1731019200 | 46.95 | 0.31 | 0.66 | 46.8 | 46.95 | 46.8 | 300 |
| 1730932800 | 46.64 | 1.04 | 2.28 | 46.26 | 46.64 | 46.26 | 200 |
| 1730846400 | 45.6 | 0.55 | 1.22 | 45.42 | 45.6 | 45.42 | 200 |
| 1730760000 | 45.05 | 0.01 | 0.02 | 45.11 | 45.12 | 45.05 | 200 |
| 1730497200 | 45.04 | 0.21 | 0.47 | 45.16 | 45.2 | 45.04 | 300 |
| 1730410800 | 44.83 | -0.57 | -1.26 | 44.91 | 44.91 | 44.83 | 200 |
| 1730324400 | 45.4 | -0.07 | -0.15 | 45.4 | 45.4 | 45.4 | 0 |
| 1730238000 | 45.47 | 0.26 | 0.58 | 45.44 | 45.47 | 45.44 | 900 |
| 1730151600 | 45.21 | 0.09 | 0.20 | 45.21 | 45.21 | 45.21 | 0 |
| 1729892400 | 45.12 | 0.1 | 0.22 | 45.53 | 45.53 | 45.12 | 300 |
| 1729806000 | 45.02 | 0.38 | 0.85 | 45.06 | 45.06 | 44.95 | 300 |
| 1729719600 | 44.64 | -0.44 | -0.98 | 44.64 | 44.64 | 44.64 | 0 |
| 1729633200 | 45.08 | -0.12 | -0.27 | 44.94 | 45.08 | 44.94 | 200 |
| 1729546800 | 45.2 | -0.09 | -0.20 | 45.2 | 45.2 | 45.2 | 32 |
| 1729287600 | 45.29 | 0.03 | 0.07 | 45.29 | 45.29 | 45.29 | 27 |
| 1729201200 | 45.26 | 0.03 | 0.07 | 45.08 | 45.36 | 45.08 | 501 |
| 1729114800 | 45.23 | 0.22 | 0.49 | 45.11 | 45.23 | 45.11 | 100 |
| 1729028400 | 45.01 | -0.29 | -0.64 | 44.99 | 45.01 | 44.99 | 100 |
| 1728682800 | 45.3 | 0.64 | 1.43 | 45.14 | 45.34 | 45.14 | 206 |
| 1728596400 | 44.66 | 0.22 | 0.50 | 44.75 | 44.75 | 44.61 | 315 |
| 1728510000 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1728423600 | 44.44 | 0.43 | 0.98 | 44.33 | 44.44 | 44.27 | 350 |
| 1728337200 | 44.01 | -0.29 | -0.65 | 44.12 | 44.12 | 44.01 | 200 |
| 1728078000 | 44.3 | 0.44 | 1.00 | 44.2 | 44.3 | 44.07 | 300 |
| 1727991600 | 43.86 | -0.05 | -0.11 | 43.86 | 43.86 | 43.86 | 0 |
| 1727905200 | 43.91 | -0.1 | -0.23 | 43.91 | 43.91 | 43.91 | 0 |
| 1727818800 | 44.01 | -0.58 | -1.30 | 44.12 | 44.16 | 44.01 | 253 |
| 1727730000 | 44.59 | -0.04 | -0.09 | 44.59 | 44.59 | 44.59 | 0 |
| 1727473200 | 44.63 | -0.19 | -0.42 | 44.63 | 44.63 | 44.63 | 5 |
| 1727386800 | 44.82 | 0.11 | 0.25 | 44.82 | 44.82 | 44.82 | 0 |
| 1727300400 | 44.71 | 0.17 | 0.38 | 44.74 | 44.74 | 44.71 | 100 |
| 1727214000 | 44.54 | 0.07 | 0.16 | 44.33 | 44.61 | 44.33 | 960 |
| 1727127600 | 44.47 | 0.09 | 0.20 | 44.47 | 44.47 | 44.47 | 0 |
| 1726868400 | 44.38 | -0.14 | -0.31 | 44.38 | 44.38 | 44.38 | 0 |
| 1726782000 | 44.52 | 0.67 | 1.53 | 44.47 | 44.6 | 44.47 | 200 |
| 1726695600 | 43.85 | -0.02 | -0.05 | 43.85 | 44.17 | 43.85 | 800 |
| 1726609200 | 43.87 | -0.07 | -0.16 | 44.06 | 44.06 | 43.81 | 1300 |
| 1726522800 | 43.94 | 0.11 | 0.25 | 43.56 | 43.94 | 43.56 | 507 |
| 1726263600 | 43.83 | 0.43 | 0.99 | 43.83 | 43.83 | 43.83 | 0 |
| 1726177200 | 43.4 | 0.4 | 0.93 | 43.15 | 43.4 | 43.14 | 1100 |
| 1726090800 | 43 | 0.7 | 1.65 | 43 | 43 | 43 | 1040 |
| 1726004400 | 42.3 | 0 | 0.00 | 42.3 | 42.3 | 42.3 | 0 |
| 1725918000 | 42.3 | 0.28 | 0.67 | 42.3 | 42.3 | 42.3 | 0 |
| 1725658800 | 42.02 | -0.77 | -1.80 | 42.02 | 42.02 | 42.02 | 0 |
| 1725572400 | 42.79 | -0.07 | -0.16 | 42.6 | 42.81 | 42.6 | 357 |
| 1725486000 | 42.86 | -0.51 | -1.18 | 42.86 | 42.86 | 42.86 | 0 |
| 1725399600 | 43.37 | -0.79 | -1.79 | 43.37 | 43.37 | 43.37 | 34 |
| 1725054000 | 44.16 | 0.39 | 0.89 | 43.81 | 44.16 | 43.81 | 200 |
| 1724967600 | 43.77 | -0.14 | -0.32 | 43.77 | 43.77 | 43.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
