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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 48.68 | 0.2 | 0.41 | 48.68 | 48.68 | 48.68 | 40 |
| 1732833600 | 48.48 | 0.03 | 0.06 | 48.48 | 48.48 | 48.48 | 0 |
| 1732747200 | 48.45 | 0.04 | 0.08 | 48.48 | 48.5 | 48.45 | 800 |
| 1732660800 | 48.41 | 0.07 | 0.14 | 48.41 | 48.41 | 48.41 | 0 |
| 1732574400 | 48.34 | 0.14 | 0.29 | 48.28 | 48.34 | 48.28 | 1945 |
| 1732315200 | 48.2 | 0.04 | 0.08 | 48.2 | 48.2 | 48.2 | 0 |
| 1732228800 | 48.16 | -0.12 | -0.25 | 48.25 | 48.25 | 48.16 | 831 |
| 1732142400 | 48.28 | -0.08 | -0.17 | 48.27 | 48.28 | 48.27 | 201 |
| 1732056000 | 48.36 | -0.05 | -0.10 | 48.4 | 48.4 | 48.36 | 202 |
| 1731969600 | 48.41 | -0.02 | -0.04 | 48.36 | 48.43 | 48.36 | 711 |
| 1731710400 | 48.43 | 0.06 | 0.12 | 48.43 | 48.43 | 48.43 | 48 |
| 1731624000 | 48.37 | -0.01 | -0.02 | 48.42 | 48.43 | 48.37 | 1800 |
| 1731537600 | 48.38 | 0.01 | 0.02 | 48.38 | 48.38 | 48.37 | 3500 |
| 1731451200 | 48.37 | -0.11 | -0.23 | 48.37 | 48.37 | 48.37 | 0 |
| 1731364800 | 48.48 | -0.01 | -0.02 | 48.48 | 48.48 | 48.48 | 8 |
| 1731105600 | 48.49 | 0.03 | 0.06 | 48.45 | 48.51 | 48.45 | 1579 |
| 1731019200 | 48.46 | 0.13 | 0.27 | 48.4 | 48.46 | 48.4 | 1201 |
| 1730932800 | 48.33 | -0.01 | -0.02 | 48.27 | 48.33 | 48.27 | 117 |
| 1730846400 | 48.34 | -0.06 | -0.12 | 48.29 | 48.34 | 48.29 | 111 |
| 1730760000 | 48.4 | 0.01 | 0.02 | 48.46 | 48.46 | 48.39 | 207 |
| 1730497200 | 48.39 | -0.03 | -0.06 | 48.4 | 48.4 | 48.39 | 102 |
| 1730410800 | 48.42 | 0.06 | 0.12 | 48.38 | 48.44 | 48.38 | 1147 |
| 1730324400 | 48.36 | -0.05 | -0.10 | 48.4 | 48.43 | 48.36 | 1700 |
| 1730238000 | 48.41 | 0.03 | 0.06 | 48.36 | 48.41 | 48.36 | 1604 |
| 1730151600 | 48.38 | 0.02 | 0.04 | 48.4 | 48.4 | 48.38 | 3061 |
| 1729892400 | 48.36 | -0.04 | -0.08 | 48.4 | 48.4 | 48.36 | 850 |
| 1729806000 | 48.4 | 0.01 | 0.02 | 48.4 | 48.4 | 48.4 | 432 |
| 1729719600 | 48.39 | -0.03 | -0.06 | 48.415 | 48.44 | 48.39 | 200 |
| 1729633200 | 48.42 | -0.01 | -0.02 | 48.46 | 48.46 | 48.39 | 1202 |
| 1729546800 | 48.43 | -0.07 | -0.14 | 48.49 | 48.49 | 48.39 | 1004 |
| 1729287600 | 48.5 | 0.05 | 0.10 | 48.5 | 48.5 | 48.5 | 0 |
| 1729201200 | 48.45 | -0.04 | -0.08 | 48.47 | 48.47 | 48.45 | 975 |
| 1729114800 | 48.49 | 0.04 | 0.08 | 48.52 | 48.52 | 48.49 | 7010 |
| 1729028400 | 48.45 | 0.09 | 0.19 | 48.45 | 48.45 | 48.45 | 64 |
| 1728682800 | 48.36 | 0.07 | 0.14 | 48.33 | 48.39 | 48.33 | 3200 |
| 1728596400 | 48.29 | 0.1 | 0.21 | 48.29 | 48.29 | 48.29 | 75 |
| 1728510000 | 48.19 | 0 | 0.00 | 48.19 | 48.19 | 48.19 | 0 |
| 1728423600 | 48.19 | 0.03 | 0.06 | 48.15 | 48.19 | 48.15 | 407 |
| 1728337200 | 48.16 | -0.07 | -0.15 | 48.16 | 48.18 | 48.14 | 1408 |
| 1728078000 | 48.23 | -0.18 | -0.37 | 48.26 | 48.26 | 48.23 | 200 |
| 1727991600 | 48.41 | -0.08 | -0.16 | 48.42 | 48.42 | 48.41 | 5307 |
| 1727905200 | 48.49 | -0.08 | -0.16 | 48.51 | 48.51 | 48.48 | 302 |
| 1727818800 | 48.57 | 0.03 | 0.06 | 48.53 | 48.57 | 48.53 | 200 |
| 1727730000 | 48.54 | -0.06 | -0.12 | 48.55 | 48.55 | 48.54 | 599 |
| 1727473200 | 48.6 | -0.24 | -0.49 | 48.51 | 48.6 | 48.51 | 1207 |
| 1727386800 | 48.84 | -0.01 | -0.02 | 48.84 | 48.84 | 48.84 | 1100 |
| 1727300400 | 48.85 | -0.05 | -0.10 | 48.85 | 48.85 | 48.85 | 16 |
| 1727214000 | 48.9 | 0.01 | 0.02 | 48.91 | 48.91 | 48.9 | 250 |
| 1727127600 | 48.89 | 0.01 | 0.02 | 48.89 | 48.89 | 48.87 | 909 |
| 1726868400 | 48.88 | 0.01 | 0.02 | 48.86 | 48.88 | 48.86 | 211 |
| 1726782000 | 48.87 | 0.05 | 0.10 | 48.87 | 48.87 | 48.87 | 15 |
| 1726695600 | 48.82 | -0.03 | -0.06 | 48.82 | 48.82 | 48.82 | 228 |
| 1726609200 | 48.85 | -0.04 | -0.08 | 48.93 | 48.93 | 48.83 | 5651 |
| 1726522800 | 48.89 | 0.08 | 0.16 | 48.92 | 48.92 | 48.89 | 1098 |
| 1726263600 | 48.81 | 0.06 | 0.12 | 48.81 | 48.81 | 48.81 | 0 |
| 1726177200 | 48.75 | 0.04 | 0.08 | 48.77 | 48.77 | 48.75 | 289 |
| 1726090800 | 48.71 | 0.02 | 0.04 | 48.74 | 48.74 | 48.71 | 1652 |
| 1726004400 | 48.69 | 0 | 0.00 | 48.69 | 48.69 | 48.69 | 0 |
| 1725918000 | 48.69 | 0.04 | 0.08 | 48.66 | 48.7 | 48.66 | 300 |
| 1725658800 | 48.65 | 0.08 | 0.16 | 48.65 | 48.65 | 48.65 | 12 |
| 1725572400 | 48.57 | 0.03 | 0.06 | 48.55 | 48.58 | 48.55 | 500 |
| 1725486000 | 48.54 | 0.14 | 0.29 | 48.54 | 48.54 | 48.54 | 13 |
| 1725399600 | 48.4 | 0.09 | 0.19 | 48.4 | 48.4 | 48.4 | 17 |
| 1725054000 | 48.31 | 0 | 0.00 | 48.31 | 48.31 | 48.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
