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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 47.7 | -0.47 | -0.98 | 47.84 | 47.84 | 47.7 | 787 |
| 1721318100 | 48.17 | 0.4 | 0.84 | 48.1 | 48.245 | 48.1 | 1486 |
| 1721231700 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 0 |
| 1721145300 | 47.77 | -0.44 | -0.90 | 47.6 | 47.77 | 47.6 | 22 |
| 1721058900 | 48.205 | 0.23 | 0.49 | 48.145 | 48.205 | 48.145 | 45 |
| 1720799700 | 47.97 | 0.28 | 0.59 | 47.97 | 47.97 | 47.97 | 8 |
| 1720713300 | 47.69 | 0.16 | 0.33 | 47.69 | 47.69 | 47.69 | 60 |
| 1720626900 | 47.535 | 0.1 | 0.22 | 47.535 | 47.535 | 47.535 | 91 |
| 1720540500 | 47.43 | -0.02 | -0.04 | 47.43 | 47.43 | 47.43 | 8 |
| 1720454100 | 47.45 | -0.17 | -0.36 | 47.45 | 47.45 | 47.45 | 21 |
| 1720194900 | 47.62 | 0.02 | 0.04 | 47.58 | 47.64 | 47.58 | 4565 |
| 1720108500 | 47.6 | 0.66 | 1.40 | 47.6 | 47.6 | 47.6 | 159 |
| 1720022100 | 46.945 | 0 | 0.00 | 46.945 | 46.945 | 46.945 | 0 |
| 1719935700 | 46.945 | -0.44 | -0.93 | 46.77 | 46.945 | 46.77 | 5 |
| 1719849300 | 47.385 | 0.36 | 0.77 | 47.385 | 47.385 | 47.385 | 30 |
| 1719590100 | 47.025 | 0.04 | 0.09 | 47.025 | 47.025 | 47.025 | 1 |
| 1719503700 | 46.985 | -0.19 | -0.39 | 46.985 | 46.985 | 46.985 | 8 |
| 1719417300 | 47.17 | -0.48 | -1.00 | 47.65 | 47.65 | 47.17 | 240 |
| 1719330900 | 47.645 | -0.08 | -0.17 | 47.565 | 47.645 | 47.565 | 155 |
| 1719244500 | 47.725 | 0.23 | 0.49 | 47.415 | 47.725 | 47.39 | 651 |
| 1718985300 | 47.49 | 0 | 0.00 | 47.49 | 47.49 | 47.49 | 0 |
| 1718898900 | 47.49 | 0.33 | 0.69 | 47.49 | 47.49 | 47.49 | 83 |
| 1718812500 | 47.165 | 0.41 | 0.87 | 47.16 | 47.165 | 47.155 | 105 |
| 1718726100 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1718639700 | 46.76 | -0.79 | -1.66 | 46.76 | 46.76 | 46.76 | 6 |
| 1718380500 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1718294100 | 47.55 | -0.46 | -0.95 | 47.725 | 47.725 | 47.55 | 1747 |
| 1718207700 | 48.005 | -0.06 | -0.11 | 48.005 | 48.005 | 48.005 | 25 |
| 1718121300 | 48.06 | -0.3 | -0.62 | 48.545 | 48.545 | 48.06 | 51 |
| 1718034900 | 48.36 | -0.61 | -1.24 | 48.235 | 48.36 | 48.235 | 681 |
| 1717775700 | 48.965 | 0 | 0.00 | 48.965 | 48.965 | 48.965 | 0 |
| 1717689300 | 48.965 | 0.05 | 0.09 | 49.105 | 49.105 | 48.965 | 297 |
| 1717602900 | 48.92 | 0.15 | 0.31 | 49.06 | 49.085 | 48.92 | 152 |
| 1717516500 | 48.77 | -0.01 | -0.01 | 48.56 | 48.775 | 48.56 | 3592 |
| 1717430100 | 48.775 | 0.21 | 0.43 | 48.725 | 48.775 | 48.725 | 270 |
| 1717170900 | 48.565 | 0.16 | 0.33 | 48.38 | 48.565 | 48.36 | 204 |
| 1717084500 | 48.405 | 0.31 | 0.63 | 48.25 | 48.405 | 48.25 | 124 |
| 1716998100 | 48.1 | -0.46 | -0.94 | 48.365 | 48.365 | 48.1 | 30 |
| 1716911700 | 48.555 | -0.3 | -0.61 | 48.555 | 48.555 | 48.555 | 58 |
| 1716825300 | 48.855 | 0.16 | 0.34 | 48.85 | 48.855 | 48.85 | 309 |
| 1716566100 | 48.69 | 0.02 | 0.05 | 48.565 | 48.69 | 48.565 | 183 |
| 1716479700 | 48.665 | -0.07 | -0.13 | 48.665 | 48.665 | 48.665 | 375 |
| 1716393300 | 48.73 | 0 | 0.00 | 48.73 | 48.73 | 48.73 | 0 |
| 1716306900 | 48.73 | -0.38 | -0.76 | 48.83 | 48.83 | 48.73 | 615 |
| 1716220500 | 49.105 | 0.26 | 0.54 | 49.195 | 49.195 | 49.1 | 293 |
| 1715961300 | 48.84 | -0.01 | -0.01 | 48.84 | 48.84 | 48.84 | 3 |
| 1715874900 | 48.845 | 0.11 | 0.23 | 48.845 | 48.845 | 48.845 | 29 |
| 1715788500 | 48.735 | 0.18 | 0.37 | 48.82 | 48.82 | 48.735 | 198 |
| 1715702100 | 48.555 | -0.05 | -0.09 | 48.655 | 48.655 | 48.555 | 295 |
| 1715615700 | 48.6 | -0.06 | -0.12 | 48.785 | 48.785 | 48.6 | 708 |
| 1715356500 | 48.66 | 0.51 | 1.06 | 48.68 | 48.68 | 48.66 | 126 |
| 1715270100 | 48.15 | 0.11 | 0.23 | 48.15 | 48.15 | 48.15 | 62 |
| 1715183700 | 48.04 | 0.25 | 0.52 | 48.04 | 48.04 | 48.04 | 27 |
| 1715097300 | 47.79 | 0.26 | 0.55 | 47.52 | 47.79 | 47.52 | 143 |
| 1715010900 | 47.53 | 0.29 | 0.60 | 47.53 | 47.53 | 47.53 | 3 |
| 1714751700 | 47.245 | 0.17 | 0.36 | 47.245 | 47.245 | 47.245 | 4 |
| 1714665300 | 47.075 | -0.13 | -0.26 | 47.065 | 47.075 | 47.065 | 17 |
| 1714492500 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1714406100 | 47.2 | 0.38 | 0.80 | 47.2 | 47.2 | 47.2 | 52 |
| 1714146900 | 46.825 | -0.35 | -0.74 | 46.93 | 46.93 | 46.825 | 2013 |
| 1714060500 | 47.175 | 0 | 0.00 | 47.175 | 47.175 | 47.175 | 0 |
| 1713974100 | 47.175 | 0.88 | 1.90 | 47.175 | 47.175 | 47.175 | 97 |
| 1713855600 | 46.295 | 0 | 0.00 | 46.295 | 46.295 | 46.295 | 0 |
| 1713769200 | 46.295 | 0 | 0.00 | 46.295 | 46.295 | 46.295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
