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 |
|---|---|---|---|---|---|---|---|
| 1728596400 | 48.31 | 0.07 | 0.15 | 48.27 | 48.33 | 48.24 | 14861 |
| 1728510000 | 48.24 | -0.03 | -0.06 | 48.21 | 48.24 | 48.15 | 8811 |
| 1728423600 | 48.27 | 0.08 | 0.17 | 48.19 | 48.27 | 48.19 | 8924 |
| 1728337200 | 48.19 | -0.14 | -0.29 | 48.17 | 48.24 | 48.15 | 30950 |
| 1728078000 | 48.33 | -0.33 | -0.68 | 48.26 | 48.43 | 48.26 | 8913 |
| 1727991600 | 48.66 | -0.25 | -0.51 | 48.77 | 48.77 | 48.65 | 10745 |
| 1727905200 | 48.91 | -0.28 | -0.57 | 48.94 | 48.95 | 48.89 | 24514 |
| 1727818800 | 49.19 | -0.03 | -0.06 | 49.21 | 49.25 | 49.17 | 7201 |
| 1727732400 | 49.22 | 0.03 | 0.06 | 49.17 | 49.22 | 49.1 | 14520 |
| 1727473200 | 49.19 | 0.3 | 0.61 | 49.06 | 49.19 | 49.05 | 19107 |
| 1727386800 | 48.89 | 0.04 | 0.08 | 49 | 49 | 48.89 | 13299 |
| 1727300400 | 48.85 | -0.25 | -0.51 | 49 | 49 | 48.85 | 14314 |
| 1727214000 | 49.1 | -0.02 | -0.04 | 49.03 | 49.12 | 48.99 | 23046 |
| 1727127600 | 49.12 | -0.02 | -0.04 | 49.04 | 49.14 | 48.99 | 8778 |
| 1726868400 | 49.14 | 0.03 | 0.06 | 49.06 | 49.14 | 49.06 | 6753 |
| 1726782000 | 49.11 | 0.09 | 0.18 | 49 | 49.13 | 49 | 3910 |
| 1726695600 | 49.02 | -0.2 | -0.41 | 49.21 | 49.25 | 49.02 | 7179 |
| 1726609200 | 49.22 | -0.13 | -0.26 | 49.27 | 49.27 | 49.17 | 4394 |
| 1726522800 | 49.35 | 0.17 | 0.35 | 49.22 | 49.35 | 49.22 | 6244 |
| 1726263600 | 49.18 | 0.04 | 0.08 | 49.16 | 49.2 | 49.11 | 14928 |
| 1726177200 | 49.14 | 0.04 | 0.08 | 49.12 | 49.14 | 49 | 6766 |
| 1726090800 | 49.1 | -0.08 | -0.16 | 49.1 | 49.2 | 49.07 | 6749 |
| 1726004400 | 49.18 | 0.11 | 0.22 | 49.07 | 49.18 | 49.07 | 9619 |
| 1725918000 | 49.07 | 0.14 | 0.29 | 48.86 | 49.07 | 48.86 | 2367 |
| 1725658800 | 48.93 | 0.02 | 0.04 | 48.88 | 49.03 | 48.88 | 27813 |
| 1725572400 | 48.91 | 0.21 | 0.43 | 48.76 | 48.91 | 48.75 | 4950 |
| 1725486000 | 48.7 | 0.11 | 0.23 | 48.69 | 48.78 | 48.68 | 23660 |
| 1725399600 | 48.59 | 0.42 | 0.87 | 48.49 | 48.59 | 48.46 | 6890 |
| 1725054000 | 48.17 | -0.08 | -0.17 | 48.37 | 48.37 | 48.13 | 11418 |
| 1724967600 | 48.25 | -0.16 | -0.33 | 48.34 | 48.37 | 48.25 | 20713 |
| 1724881200 | 48.41 | -0.21 | -0.43 | 48.56 | 48.56 | 48.41 | 17594 |
| 1724794800 | 48.62 | -0.05 | -0.10 | 48.46 | 48.65 | 48.46 | 6688 |
| 1724708400 | 48.67 | 0 | 0.00 | 48.67 | 48.67 | 48.67 | 0 |
| 1724449200 | 48.67 | 0.16 | 0.33 | 48.63 | 48.71 | 48.54 | 15574 |
| 1724362800 | 48.51 | -0.21 | -0.43 | 48.62 | 48.62 | 48.48 | 7580 |
| 1724276400 | 48.72 | 0 | 0.00 | 48.62 | 48.78 | 48.6 | 11717 |
| 1724190000 | 48.72 | 0.21 | 0.43 | 48.68 | 48.73 | 48.62 | 16050 |
| 1724103600 | 48.51 | 0.01 | 0.02 | 48.42 | 48.51 | 48.42 | 20461 |
| 1723844400 | 48.5 | 0.01 | 0.02 | 48.48 | 48.51 | 48.48 | 5422 |
| 1723758000 | 48.49 | -0.17 | -0.35 | 48.37 | 48.49 | 48.37 | 5448 |
| 1723671600 | 48.66 | 0.09 | 0.19 | 48.63 | 48.66 | 48.63 | 8345 |
| 1723585200 | 48.57 | 0.16 | 0.33 | 48.51 | 48.57 | 48.5 | 1378 |
| 1723498800 | 48.41 | 0.1 | 0.21 | 48.31 | 48.41 | 48.24 | 10986 |
| 1723239600 | 48.31 | 0.24 | 0.50 | 48.32 | 48.32 | 48.27 | 7014 |
| 1723153200 | 48.07 | -0.07 | -0.15 | 48.03 | 48.1 | 48.03 | 11596 |
| 1723066800 | 48.14 | -0.03 | -0.06 | 48.12 | 48.17 | 48.04 | 11861 |
| 1722980400 | 48.17 | -0.52 | -1.07 | 48.44 | 48.52 | 48.17 | 28010 |
| 1722634800 | 48.69 | 0.37 | 0.77 | 48.49 | 48.69 | 48.49 | 86492 |
| 1722548400 | 48.32 | 0.26 | 0.54 | 48.16 | 48.34 | 48.16 | 13302 |
| 1722462000 | 48.06 | 0.18 | 0.38 | 47.92 | 48.06 | 47.86 | 15710 |
| 1722375600 | 47.88 | 0.17 | 0.36 | 47.84 | 47.88 | 47.75 | 6487 |
| 1722289200 | 47.71 | 0.14 | 0.29 | 47.65 | 47.71 | 47.65 | 11240 |
| 1722030000 | 47.57 | 0.21 | 0.44 | 47.59 | 47.59 | 47.52 | 12236 |
| 1721943600 | 47.36 | 0.02 | 0.04 | 47.45 | 47.51 | 47.3 | 36291 |
| 1721857200 | 47.34 | 0 | 0.00 | 47.4 | 47.48 | 47.32 | 25766 |
| 1721770800 | 47.34 | 0.09 | 0.19 | 47.31 | 47.38 | 47.31 | 7880 |
| 1721684400 | 47.25 | -0.2 | -0.42 | 47.43 | 47.43 | 47.24 | 16990 |
| 1721425200 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1721338800 | 47.45 | -0.07 | -0.15 | 47.6 | 47.6 | 47.45 | 10221 |
| 1721252400 | 47.52 | 0.02 | 0.04 | 47.44 | 47.56 | 47.43 | 5190 |
| 1721166000 | 47.5 | 0.21 | 0.44 | 47.47 | 47.5 | 47.45 | 9636 |
| 1721079600 | 47.29 | -0.05 | -0.11 | 47.32 | 47.39 | 47.29 | 25275 |
| 1720820400 | 47.34 | 0.1 | 0.21 | 47.36 | 47.36 | 47.31 | 10884 |
| 1720734000 | 47.24 | 0.14 | 0.30 | 47.25 | 47.37 | 47.22 | 9297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
