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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 47.699 | 0.1 | 0.21 | 47.715 | 47.859 | 47.699 | 29943 |
| 1738171800 | 47.599 | -0.03 | -0.07 | 47.729 | 47.729 | 47.599 | 25961 |
| 1738085400 | 47.63 | 0.12 | 0.26 | 47.579 | 47.643 | 47.579 | 1046 |
| 1737999000 | 47.508 | 0.28 | 0.59 | 47.494 | 47.532 | 47.494 | 4 |
| 1737739800 | 47.227 | -0.24 | -0.50 | 47.396 | 47.396 | 47.227 | 4 |
| 1737653400 | 47.466 | -0.4 | -0.83 | 47.719 | 47.719 | 47.456 | 226 |
| 1737567000 | 47.864 | 0 | 0.00 | 47.864 | 47.864 | 47.864 | 0 |
| 1737480600 | 47.864 | 0.27 | 0.57 | 47.864 | 47.864 | 47.864 | 5 |
| 1737394200 | 47.593 | -0.3 | -0.62 | 47.947 | 47.947 | 47.465 | 538 |
| 1737135000 | 47.891 | 0.16 | 0.34 | 48.042 | 48.042 | 47.888 | 982 |
| 1737048600 | 47.731 | 0.05 | 0.10 | 47.731 | 47.731 | 47.731 | 0 |
| 1736962200 | 47.682 | 0.28 | 0.59 | 47.435 | 47.682 | 47.435 | 102 |
| 1736875800 | 47.402 | -0.23 | -0.48 | 47.702 | 47.702 | 47.402 | 1680 |
| 1736789400 | 47.632 | 0.13 | 0.28 | 47.632 | 47.632 | 47.632 | 0 |
| 1736530200 | 47.5 | -0.11 | -0.23 | 47.741 | 47.741 | 47.5 | 32 |
| 1736443800 | 47.608 | 0 | 0.01 | 47.608 | 47.608 | 47.608 | 0 |
| 1736357400 | 47.605 | 0.09 | 0.19 | 47.572 | 47.605 | 47.53 | 50 |
| 1736271000 | 47.513 | -0.03 | -0.07 | 47.471 | 47.513 | 47.471 | 114 |
| 1736184600 | 47.545 | -0.34 | -0.72 | 47.9 | 47.9 | 47.521 | 5133 |
| 1735925400 | 47.888 | -0.13 | -0.27 | 48.238 | 48.238 | 47.888 | 3316 |
| 1735839000 | 48.02 | 0.24 | 0.49 | 47.843 | 48.033 | 47.843 | 2793 |
| 1735666200 | 47.784 | 0.02 | 0.04 | 47.784 | 47.784 | 47.784 | 0 |
| 1735579800 | 47.766 | 0.2 | 0.43 | 47.563 | 47.766 | 47.444 | 394 |
| 1735320600 | 47.563 | -0.23 | -0.49 | 47.448 | 47.563 | 47.448 | 15 |
| 1735061400 | 47.795 | 0.28 | 0.58 | 47.64 | 47.795 | 47.64 | 36 |
| 1734975000 | 47.518 | -0.28 | -0.58 | 47.518 | 47.518 | 47.518 | 2 |
| 1734715800 | 47.797 | 0.11 | 0.23 | 47.786 | 47.836 | 47.786 | 2318 |
| 1734629400 | 47.688 | -0.13 | -0.27 | 47.728 | 47.739 | 47.688 | 1055 |
| 1734543000 | 47.816 | 0 | 0.00 | 47.792 | 47.816 | 47.735 | 4237 |
| 1734456600 | 47.815 | 0.13 | 0.27 | 47.718 | 47.815 | 47.718 | 41 |
| 1734370200 | 47.685 | -0.26 | -0.53 | 47.603 | 47.776 | 47.603 | 2041 |
| 1734111000 | 47.941 | -0.33 | -0.68 | 48.121 | 48.121 | 47.941 | 10 |
| 1734024600 | 48.27 | -0.01 | -0.02 | 48.197 | 48.27 | 48.091 | 1891 |
| 1733938200 | 48.278 | 0.14 | 0.30 | 48.283 | 48.283 | 48.278 | 32 |
| 1733851800 | 48.135 | -0.03 | -0.06 | 48.144 | 48.234 | 48.135 | 28 |
| 1733765400 | 48.165 | -0.14 | -0.29 | 48.273 | 48.273 | 48.165 | 13 |
| 1733506200 | 48.306 | 0.09 | 0.19 | 48.2 | 48.306 | 48.075 | 116 |
| 1733419800 | 48.216 | -0.03 | -0.05 | 48.47 | 48.47 | 48.216 | 477 |
| 1733333400 | 48.242 | -0.09 | -0.18 | 48.39 | 48.39 | 48.242 | 11 |
| 1733247000 | 48.33 | -0.04 | -0.08 | 48.37 | 48.37 | 48.309 | 1464 |
| 1733160600 | 48.37 | 0.15 | 0.32 | 48.497 | 48.497 | 48.323 | 4712 |
| 1732901400 | 48.218 | 0.2 | 0.41 | 48.055 | 48.218 | 48.055 | 3937 |
| 1732815000 | 48.019 | 0.03 | 0.06 | 47.991 | 48.019 | 47.96 | 7795 |
| 1732728600 | 47.992 | 0.12 | 0.24 | 48.023 | 48.023 | 47.992 | 595 |
| 1732642200 | 47.876 | -0.03 | -0.05 | 47.906 | 47.906 | 47.807 | 1553 |
| 1732555800 | 47.901 | -0.07 | -0.14 | 47.848 | 47.901 | 47.762 | 1240 |
| 1732296600 | 47.967 | 0.48 | 1.00 | 47.541 | 48.15 | 47.541 | 1919 |
| 1732210200 | 47.491 | 0.27 | 0.57 | 47.423 | 47.513 | 47.423 | 700 |
| 1732123800 | 47.22 | -0.21 | -0.44 | 47.22 | 47.22 | 47.22 | 0 |
| 1732037400 | 47.43 | 0.27 | 0.57 | 47.326 | 47.43 | 47.326 | 207 |
| 1731951000 | 47.159 | -0.14 | -0.29 | 47.385 | 47.385 | 47.159 | 396 |
| 1731691800 | 47.296 | 0.17 | 0.36 | 47.243 | 47.296 | 47.243 | 9 |
| 1731605400 | 47.128 | 0.01 | 0.03 | 47.119 | 47.128 | 47.119 | 63 |
| 1731519000 | 47.115 | -0.09 | -0.20 | 47.115 | 47.115 | 47.115 | 0 |
| 1731432600 | 47.209 | 0.08 | 0.16 | 47.268 | 47.268 | 47.209 | 1 |
| 1731346200 | 47.133 | 0.2 | 0.42 | 47.133 | 47.133 | 47.133 | 0 |
| 1731087000 | 46.937 | 0.32 | 0.69 | 46.854 | 46.937 | 46.854 | 3 |
| 1731000600 | 46.614 | -0.03 | -0.06 | 46.744 | 46.744 | 46.614 | 1575 |
| 1730914200 | 46.64 | 0.09 | 0.19 | 46.794 | 46.794 | 46.64 | 235 |
| 1730827800 | 46.552 | -0.01 | -0.01 | 46.541 | 46.552 | 46.541 | 248 |
| 1730741400 | 46.558 | -0.09 | -0.19 | 46.538 | 46.558 | 46.481 | 666 |
| 1730482200 | 46.648 | -0.03 | -0.07 | 46.636 | 46.657 | 46.599 | 268 |
| 1730395800 | 46.68 | -0.06 | -0.12 | 46.792 | 46.792 | 46.599 | 74864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
