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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 47.82 | 0 | 0.00 | 47.82 | 47.82 | 47.82 | 0 |
| 1739918400 | 47.82 | -0.12 | -0.25 | 47.86 | 47.86 | 47.82 | 500 |
| 1739572800 | 47.94 | 0.07 | 0.15 | 47.94 | 47.94 | 47.94 | 0 |
| 1739486400 | 47.87 | 0.43 | 0.91 | 47.57 | 47.87 | 47.57 | 100 |
| 1739400000 | 47.44 | 0.26 | 0.55 | 47.18 | 47.44 | 47.18 | 300 |
| 1739313600 | 47.18 | -0.09 | -0.19 | 47.09 | 47.18 | 47.09 | 100 |
| 1739227200 | 47.27 | 0.4 | 0.85 | 47.2 | 47.27 | 47.2 | 107 |
| 1738968000 | 46.87 | -0.34 | -0.72 | 47.5 | 47.5 | 46.87 | 350 |
| 1738881600 | 47.21 | 0.13 | 0.28 | 47.08 | 47.28 | 47.08 | 801 |
| 1738795200 | 47.08 | -0.02 | -0.04 | 46.59 | 47.08 | 46.59 | 100 |
| 1738708800 | 47.1 | 0.44 | 0.94 | 46.99 | 47.1 | 46.99 | 100 |
| 1738622400 | 46.66 | -0.23 | -0.49 | 45.67 | 46.7 | 45.67 | 555 |
| 1738363200 | 46.89 | 0.01 | 0.02 | 46.89 | 46.89 | 46.89 | 52 |
| 1738276800 | 46.88 | -1.04 | -2.17 | 47.01 | 47.01 | 46.88 | 200 |
| 1738190400 | 47.92 | -0.19 | -0.39 | 48.07 | 48.07 | 47.92 | 840 |
| 1738104000 | 48.11 | 0.83 | 1.76 | 47.75 | 48.11 | 47.75 | 300 |
| 1738017600 | 47.28 | -0.83 | -1.73 | 46.97 | 47.43 | 46.97 | 700 |
| 1737758400 | 48.11 | 0.06 | 0.12 | 48.11 | 48.11 | 48.11 | 0 |
| 1737672000 | 48.05 | 0.34 | 0.71 | 47.87 | 48.05 | 47.87 | 100 |
| 1737585600 | 47.71 | 0.43 | 0.91 | 47.86 | 47.86 | 47.71 | 100 |
| 1737499200 | 47.28 | 0.4 | 0.85 | 47.28 | 47.28 | 47.28 | 223 |
| 1737412800 | 46.88 | 0.16 | 0.34 | 46.88 | 46.88 | 46.88 | 0 |
| 1737153600 | 46.72 | 0.12 | 0.26 | 46.72 | 46.72 | 46.72 | 0 |
| 1737067200 | 46.6 | -0.04 | -0.09 | 46.76 | 46.76 | 46.6 | 100 |
| 1736980800 | 46.64 | 0.96 | 2.10 | 46.4 | 46.64 | 46.4 | 200 |
| 1736894400 | 45.68 | 0.17 | 0.37 | 45.98 | 45.98 | 45.65 | 400 |
| 1736808000 | 45.51 | -0.03 | -0.07 | 45.44 | 45.55 | 45.39 | 300 |
| 1736548800 | 45.54 | -0.42 | -0.91 | 45.37 | 45.62 | 45.37 | 500 |
| 1736462400 | 45.96 | -0.09 | -0.20 | 45.96 | 45.96 | 45.96 | 88 |
| 1736376000 | 46.05 | 0.16 | 0.35 | 46.05 | 46.05 | 46.05 | 3 |
| 1736289600 | 45.89 | -0.59 | -1.27 | 46.22 | 46.22 | 45.89 | 500 |
| 1736203200 | 46.48 | 0.4 | 0.87 | 46.48 | 46.48 | 46.48 | 0 |
| 1735944000 | 46.08 | 0.83 | 1.83 | 46.08 | 46.08 | 46.08 | 0 |
| 1735857600 | 45.25 | 0.24 | 0.53 | 45.21 | 45.25 | 45.21 | 101 |
| 1735684800 | 45.01 | -0.38 | -0.84 | 44.95 | 45.11 | 44.93 | 401 |
| 1735598400 | 45.39 | -0.27 | -0.59 | 45.39 | 45.39 | 45.39 | 0 |
| 1735339200 | 45.66 | -0.18 | -0.39 | 45.37 | 45.66 | 45.37 | 200 |
| 1735080000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1734993600 | 45.84 | 0.31 | 0.68 | 45.84 | 45.84 | 45.84 | 0 |
| 1734734400 | 45.53 | 0.5 | 1.11 | 45.63 | 45.63 | 45.53 | 100 |
| 1734648000 | 45.03 | -0.19 | -0.42 | 45.35 | 45.35 | 45.03 | 200 |
| 1734561600 | 45.22 | -1.34 | -2.88 | 46.67 | 46.67 | 45.22 | 200 |
| 1734475200 | 46.56 | -0.38 | -0.81 | 46.58 | 46.58 | 46.55 | 300 |
| 1734388800 | 46.94 | 0.08 | 0.17 | 46.94 | 47.13 | 46.94 | 300 |
| 1734129600 | 46.86 | -0.33 | -0.70 | 46.82 | 46.94 | 46.82 | 500 |
| 1734043200 | 47.19 | -0.14 | -0.30 | 47.48 | 47.48 | 47.19 | 100 |
| 1733956800 | 47.33 | 0.37 | 0.79 | 47.33 | 47.33 | 47.33 | 0 |
| 1733870400 | 46.96 | -0.31 | -0.66 | 47.17 | 47.35 | 46.87 | 500 |
| 1733784000 | 47.27 | -0.51 | -1.07 | 47.25 | 47.44 | 47.25 | 315 |
| 1733524800 | 47.78 | -0.1 | -0.21 | 47.9 | 47.9 | 47.76 | 236 |
| 1733438400 | 47.88 | -0.48 | -0.99 | 47.88 | 47.88 | 47.88 | 101 |
| 1733352000 | 48.36 | 0.7 | 1.47 | 48.36 | 48.36 | 48.36 | 0 |
| 1733265600 | 47.66 | 0.08 | 0.17 | 47.53 | 47.67 | 47.53 | 300 |
| 1733179200 | 47.58 | 0.16 | 0.34 | 47.42 | 47.58 | 47.42 | 900 |
| 1732920000 | 47.42 | -0.2 | -0.42 | 47.42 | 47.42 | 47.42 | 170 |
| 1732833600 | 47.62 | 0.13 | 0.27 | 47.62 | 47.62 | 47.62 | 0 |
| 1732747200 | 47.49 | -0.43 | -0.90 | 47.59 | 47.59 | 47.49 | 200 |
| 1732660800 | 47.92 | 0.2 | 0.42 | 47.71 | 47.93 | 47.71 | 300 |
| 1732574400 | 47.72 | 0.36 | 0.76 | 47.62 | 47.72 | 47.62 | 200 |
| 1732315200 | 47.36 | 0.21 | 0.45 | 47.08 | 47.36 | 47.08 | 200 |
| 1732228800 | 47.15 | 0.57 | 1.22 | 46.6 | 47.21 | 46.6 | 400 |
| 1732142400 | 46.58 | 0.23 | 0.50 | 46.41 | 46.58 | 46.41 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
