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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 45.365 | -0.02 | -0.04 | 45.365 | 45.365 | 45.365 | 20 |
| 1741884900 | 45.385 | 0 | 0.00 | 45.385 | 45.385 | 45.385 | 0 |
| 1741798500 | 45.385 | 0.15 | 0.33 | 45.285 | 45.385 | 45.285 | 570 |
| 1741712100 | 45.235 | -0.26 | -0.56 | 45.3 | 45.3 | 45.235 | 272 |
| 1741625700 | 45.49 | -0.13 | -0.27 | 45.6 | 45.6 | 45.475 | 1323 |
| 1741366500 | 45.615 | -0.1 | -0.22 | 45.535 | 45.625 | 45.535 | 45 |
| 1741280100 | 45.715 | -1.62 | -3.41 | 45.79 | 45.79 | 45.715 | 430 |
| 1741193700 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1741107300 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1741020900 | 47.33 | -0.13 | -0.27 | 47.57 | 47.57 | 47.33 | 124 |
| 1740761700 | 47.46 | 0.08 | 0.16 | 47.46 | 47.46 | 47.46 | 280 |
| 1740675300 | 47.385 | 0.52 | 1.11 | 47.215 | 47.385 | 47.215 | 152 |
| 1740588900 | 46.865 | 0 | 0.00 | 46.865 | 46.865 | 46.865 | 0 |
| 1740502500 | 46.865 | -0.15 | -0.31 | 46.96 | 46.96 | 46.865 | 1410 |
| 1740416100 | 47.01 | 0.02 | 0.03 | 47.01 | 47.01 | 47.01 | 426 |
| 1740156900 | 46.995 | -0.07 | -0.14 | 47 | 47 | 46.995 | 305 |
| 1740070500 | 47.06 | -0.12 | -0.24 | 47.06 | 47.06 | 47.06 | 11 |
| 1739984100 | 47.175 | 0.22 | 0.48 | 47.095 | 47.175 | 47.05 | 1621 |
| 1739897700 | 46.95 | 0.01 | 0.02 | 46.955 | 46.99 | 46.95 | 435 |
| 1739811300 | 46.94 | 0.18 | 0.38 | 46.895 | 46.94 | 46.895 | 638 |
| 1739552100 | 46.76 | -0.75 | -1.57 | 47.01 | 47.01 | 46.76 | 575 |
| 1739465700 | 47.505 | 0 | 0.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1739379300 | 47.505 | -0.1 | -0.20 | 47.505 | 47.505 | 47.505 | 109 |
| 1739292900 | 47.6 | -0.18 | -0.38 | 47.93 | 47.93 | 47.6 | 435 |
| 1739206500 | 47.78 | 0.28 | 0.59 | 47.76 | 47.78 | 47.65 | 544 |
| 1738947300 | 47.5 | -0.04 | -0.08 | 47.53 | 47.53 | 47.5 | 517 |
| 1738860900 | 47.54 | 0.28 | 0.59 | 47.54 | 47.54 | 47.54 | 200 |
| 1738774500 | 47.26 | -0.19 | -0.40 | 47.42 | 47.42 | 47.255 | 1005 |
| 1738688100 | 47.45 | -0.55 | -1.15 | 47.775 | 47.775 | 47.45 | 1630 |
| 1738601700 | 48 | 0.54 | 1.14 | 47.965 | 48.06 | 47.91 | 172 |
| 1738342500 | 47.46 | 0.28 | 0.59 | 47.465 | 47.465 | 47.46 | 411 |
| 1738256100 | 47.18 | -0.11 | -0.23 | 47.28 | 47.415 | 47.18 | 961 |
| 1738169700 | 47.29 | 0.35 | 0.75 | 47.29 | 47.295 | 47.29 | 49 |
| 1738083300 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1737996900 | 46.94 | 0.06 | 0.13 | 46.91 | 46.94 | 46.91 | 313 |
| 1737737700 | 46.88 | -0.31 | -0.65 | 46.985 | 46.985 | 46.83 | 390 |
| 1737651300 | 47.185 | -0.26 | -0.55 | 47.25 | 47.25 | 47.185 | 873 |
| 1737564900 | 47.445 | 0 | 0.00 | 47.445 | 47.445 | 47.445 | 0 |
| 1737478500 | 47.445 | -0.14 | -0.28 | 47.45 | 47.45 | 47.375 | 1545 |
| 1737392100 | 47.58 | -0.05 | -0.09 | 47.56 | 47.64 | 47.56 | 407 |
| 1737132900 | 47.625 | -0.11 | -0.22 | 47.79 | 47.79 | 47.625 | 250 |
| 1737046500 | 47.73 | 0.01 | 0.02 | 47.73 | 47.73 | 47.73 | 207 |
| 1736960100 | 47.72 | -0.23 | -0.47 | 47.76 | 47.76 | 47.72 | 2247 |
| 1736873700 | 47.945 | 0.12 | 0.25 | 47.93 | 47.97 | 47.93 | 544 |
| 1736787300 | 47.825 | 0 | 0.00 | 47.825 | 47.825 | 47.825 | 0 |
| 1736528100 | 47.825 | 0.01 | 0.02 | 47.81 | 47.825 | 47.81 | 199 |
| 1736441700 | 47.815 | 0 | 0.00 | 47.815 | 47.815 | 47.815 | 0 |
| 1736355300 | 47.815 | 0.58 | 1.23 | 47.785 | 47.84 | 47.785 | 1305 |
| 1736268900 | 47.235 | -0.66 | -1.38 | 47.2 | 47.235 | 47.2 | 380 |
| 1736182500 | 47.895 | 0 | 0.00 | 47.895 | 47.895 | 47.895 | 0 |
| 1735923300 | 47.895 | 0.92 | 1.96 | 47.83 | 47.895 | 47.83 | 75 |
| 1735836900 | 46.975 | 0 | 0.00 | 46.975 | 46.975 | 46.975 | 0 |
| 1735577700 | 46.975 | -0.19 | -0.39 | 47.155 | 47.155 | 46.975 | 169 |
| 1735318500 | 47.16 | -0.13 | -0.27 | 47.27 | 47.27 | 47.16 | 1603 |
| 1734972900 | 47.29 | 0.04 | 0.08 | 47.245 | 47.29 | 47.245 | 1024 |
| 1734713700 | 47.25 | 0.13 | 0.29 | 47.3 | 47.3 | 47.25 | 613 |
| 1734627300 | 47.115 | 0.29 | 0.61 | 47.115 | 47.115 | 47.115 | 6 |
| 1734540900 | 46.83 | 0 | 0.00 | 46.83 | 46.83 | 46.83 | 0 |
| 1734454500 | 46.83 | 0.03 | 0.06 | 46.82 | 46.83 | 46.82 | 170 |
| 1734368100 | 46.8 | -0.11 | -0.23 | 46.875 | 46.875 | 46.8 | 351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
