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 | -989.09 | -2.05056026616 | 48235.11 | 48730.6 | 47044.05 | 0 | 0 | IX |
| 4 | 65.47 | 0.138764808804 | 47180.55 | 48968.66 | 46522.51 | 0 | 0 | IX |
| 12 | -158.03 | -0.333368140486 | 47404.05 | 48968.66 | 46055.28 | 0 | 0 | IX |
| 26 | 1699.61 | 3.73160036104 | 45546.41 | 48968.66 | 44905.27 | 0 | 0 | IX |
| 52 | 4432.3 | 10.3525225091 | 42813.72 | 48968.66 | 37463.49 | 0 | 0 | IX |
| 156 | -1063.85 | -2.20213798961 | 48309.87 | 52160.34 | 33431.58 | 0 | 0 | IX |
| 260 | 9473.47 | 25.0803030243 | 37772.55 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722008400 | 47692.03 | 290.41 | 0.61 | 47414.51 | 47720.11 | 47231.2 | 0 |
| 1721922000 | 47401.62 | -636.13 | -1.32 | 47766.95 | 47766.95 | 47044.05 | 0 |
| 1721835600 | 48037.75 | -405.45 | -0.84 | 48358.15 | 48427.94 | 48037.75 | 0 |
| 1721749200 | 48443.2 | -75.66 | -0.16 | 48710.85 | 48730.6 | 48411.65 | 0 |
| 1721662800 | 48518.86 | 209.86 | 0.43 | 48235.11 | 48586.43 | 48228.78 | 0 |
| 1721403600 | 48309 | -429.17 | -0.88 | 48489.42 | 48524.7 | 48290.14 | 0 |
| 1721317200 | 48738.17 | 252.14 | 0.52 | 48574.72 | 48872.88 | 48399.48 | 0 |
| 1721230800 | 48486.03 | -229.95 | -0.47 | 48704.65 | 48779.82 | 48315.13 | 0 |
| 1721144400 | 48715.98 | 185.91 | 0.38 | 48468.63 | 48776.44 | 48386.34 | 0 |
| 1721058000 | 48530.07 | -408.61 | -0.83 | 48861.87 | 48861.87 | 48521.17 | 0 |
| 1720798800 | 48938.68 | 495.27 | 1.02 | 48642.1 | 48968.66 | 48497.86 | 0 |
| 1720712400 | 48443.41 | 398.68 | 0.83 | 48138.44 | 48448.17 | 47992.05 | 0 |
| 1720626000 | 48044.73 | 271.97 | 0.57 | 47839.59 | 48094.85 | 47831.46 | 0 |
| 1720539600 | 47772.76 | -205.4 | -0.43 | 48001.5 | 48162.56 | 47707.08 | 0 |
| 1720453200 | 47978.16 | -4.51 | -0.01 | 47942.95 | 48256.93 | 47829.52 | 0 |
| 1720194000 | 47982.67 | 227.56 | 0.48 | 47764.75 | 48047.72 | 47708.83 | 0 |
| 1720107600 | 47755.11 | 232.82 | 0.49 | 47612.01 | 47775.55 | 47573.11 | 0 |
| 1720021200 | 47522.29 | 652.66 | 1.39 | 47102.1 | 47696.23 | 47071.61 | 0 |
| 1719934800 | 46869.63 | -177.96 | -0.38 | 46938.32 | 46938.32 | 46522.51 | 0 |
| 1719848400 | 47047.59 | 213.35 | 0.46 | 47180.55 | 47430.89 | 46969.97 | 0 |
| 1719589200 | 46834.24 | -79.87 | -0.17 | 47092.03 | 47233.2 | 46834.24 | 0 |
| 1719502800 | 46914.11 | 33.26 | 0.07 | 46914.48 | 47028.14 | 46795.79 | 0 |
| 1719416400 | 46880.85 | -411.75 | -0.87 | 47502.69 | 47502.69 | 46796.13 | 0 |
| 1719330000 | 47292.6 | -547.35 | -1.14 | 47736.75 | 47744.17 | 47230.89 | 0 |
| 1719243600 | 47839.95 | 680.73 | 1.44 | 47157.48 | 47839.95 | 47115.02 | 0 |
| 1718984400 | 47159.22 | -432.06 | -0.91 | 47473.4 | 47487.91 | 46930.29 | 0 |
| 1718898000 | 47591.28 | 747.76 | 1.60 | 46903.5 | 47640.98 | 46900.65 | 0 |
| 1718811600 | 46843.52 | -373.1 | -0.79 | 47270.2 | 47270.2 | 46812.02 | 0 |
| 1718725200 | 47216.62 | 573.08 | 1.23 | 46890.06 | 47216.62 | 46731.42 | 0 |
| 1718638800 | 46643.54 | 253.52 | 0.55 | 46540.47 | 46871.28 | 46325.1 | 0 |
| 1718379600 | 46390.02 | -684.78 | -1.45 | 47158.16 | 47158.16 | 46055.28 | 0 |
| 1718293200 | 47074.8 | -909.33 | -1.90 | 48007.41 | 48007.41 | 47074.8 | 0 |
| 1718206800 | 47984.13 | 714.85 | 1.51 | 47385.29 | 48034.78 | 47219.68 | 0 |
| 1718120400 | 47269.28 | -837.65 | -1.74 | 48115.99 | 48230.61 | 47269.28 | 0 |
| 1718034000 | 48106.93 | 50.43 | 0.10 | 47797.81 | 48106.93 | 47757.61 | 0 |
| 1717774800 | 48056.5 | -22.25 | -0.05 | 48104.92 | 48116.23 | 47831.37 | 0 |
| 1717688400 | 48078.75 | 155.11 | 0.32 | 48073.03 | 48205.71 | 47997.5 | 0 |
| 1717602000 | 47923.64 | 357.47 | 0.75 | 47644.75 | 47928.25 | 47616.82 | 0 |
| 1717515600 | 47566.17 | -272.1 | -0.57 | 47775.91 | 47777.01 | 47477.18 | 0 |
| 1717429200 | 47838.27 | 113.48 | 0.24 | 48030.83 | 48116.75 | 47733.82 | 0 |
| 1717170000 | 47724.79 | -62.95 | -0.13 | 47776 | 47776 | 47515.09 | 0 |
| 1717083600 | 47787.74 | 534.18 | 1.13 | 47208.04 | 47814.04 | 47198.97 | 0 |
| 1716997200 | 47253.56 | -899.45 | -1.87 | 48143.12 | 48143.12 | 47253.56 | 0 |
| 1716910800 | 48153.01 | -152.92 | -0.32 | 48440.25 | 48534.74 | 48103.15 | 0 |
| 1716824400 | 48305.93 | 599.75 | 1.26 | 47666.1 | 48305.93 | 47614.98 | 0 |
| 1716565200 | 47706.18 | 36.64 | 0.08 | 47522.17 | 47779.55 | 47423.55 | 0 |
| 1716478800 | 47669.54 | -55.03 | -0.12 | 47752.25 | 47992.58 | 47669.54 | 0 |
| 1716392400 | 47724.57 | -14.34 | -0.03 | 47774.91 | 47876.32 | 47641.78 | 0 |
| 1716306000 | 47738.91 | -189.96 | -0.40 | 47907.52 | 47908.53 | 47475.63 | 0 |
| 1716219600 | 47928.87 | -419.87 | -0.87 | 47754.66 | 48140.04 | 47754.66 | 0 |
| 1715960400 | 48348.74 | -45.99 | -0.10 | 48427.03 | 48447.25 | 48147.66 | 0 |
| 1715874000 | 48394.73 | -83.04 | -0.17 | 48560.81 | 48560.81 | 48319.73 | 0 |
| 1715787600 | 48477.77 | 280.13 | 0.58 | 48383.24 | 48600.39 | 48317.3 | 0 |
| 1715701200 | 48197.64 | 365.01 | 0.76 | 47847.78 | 48209.89 | 47767.83 | 0 |
| 1715614800 | 47832.63 | 57.26 | 0.12 | 47701.3 | 48066.66 | 47665.48 | 0 |
| 1715355600 | 47775.37 | -226.71 | -0.47 | 48211.9 | 48286.04 | 47501.4 | 0 |
| 1715269200 | 48002.08 | -46.2 | -0.10 | 47974.71 | 48173.14 | 47853.45 | 0 |
| 1715182800 | 48048.28 | -114.03 | -0.24 | 48096.67 | 48121.51 | 47845.89 | 0 |
| 1715096400 | 48162.31 | 501.44 | 1.05 | 47802.49 | 48162.31 | 47705.98 | 0 |
| 1715010000 | 47660.87 | 353.67 | 0.75 | 47404.05 | 47672.61 | 47369.69 | 0 |
| 1714750800 | 47307.2 | 63.46 | 0.13 | 47398.1 | 47648.84 | 47307.2 | 0 |
| 1714664400 | 47243.74 | 13.6 | 0.03 | 47336.31 | 47471.6 | 47133.06 | 0 |
| 1714491600 | 47230.14 | -373.04 | -0.78 | 47599.41 | 47618.72 | 47230.14 | 0 |
| 1714405200 | 47603.18 | 484.82 | 1.03 | 47213.01 | 47603.18 | 47068.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
