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 |
|---|---|---|---|---|---|---|---|
| 1722320100 | 48.25 | -0.89 | -1.81 | 48.6 | 48.6 | 48.25 | 544 |
| 1722233700 | 49.14 | 0.26 | 0.53 | 49.01 | 49.14 | 48.76 | 2706 |
| 1721974500 | 48.88 | -0.36 | -0.73 | 49.56 | 49.56 | 48.85 | 915 |
| 1721888100 | 49.24 | 0.05 | 0.10 | 49 | 49.46 | 48.91 | 880 |
| 1721801700 | 49.19 | -0.35 | -0.71 | 49.3 | 49.3 | 49.04 | 6565 |
| 1721715300 | 49.54 | 0.09 | 0.18 | 49.79 | 49.79 | 49.37 | 90 |
| 1721628900 | 49.45 | -0.18 | -0.36 | 49.8 | 49.9 | 49.26 | 2331 |
| 1721369700 | 49.63 | 0.29 | 0.59 | 49.4 | 49.69 | 49.4 | 1724 |
| 1721283300 | 49.34 | 0.25 | 0.51 | 49.1 | 49.5 | 49.04 | 2569 |
| 1721196900 | 49.09 | 0.18 | 0.37 | 49 | 49.19 | 48.77 | 2557 |
| 1721110500 | 48.91 | 0.32 | 0.66 | 48.75 | 48.91 | 48.64 | 506 |
| 1721024100 | 48.59 | 0.13 | 0.27 | 48.95 | 48.95 | 48.17 | 382 |
| 1720764900 | 48.46 | 0.11 | 0.23 | 48.11 | 48.46 | 48.11 | 4379 |
| 1720678500 | 48.35 | 0.29 | 0.60 | 48.04 | 48.45 | 47.95 | 5568 |
| 1720592100 | 48.06 | 0.08 | 0.17 | 48.14 | 48.33 | 48.04 | 2419 |
| 1720505700 | 47.98 | 0.18 | 0.38 | 47.8 | 47.98 | 47.47 | 2785 |
| 1720419300 | 47.8 | 0.08 | 0.17 | 47.7 | 47.82 | 47.68 | 5117 |
| 1720160100 | 47.72 | -0.77 | -1.59 | 48.51 | 48.54 | 47.47 | 3347 |
| 1720073700 | 48.49 | -0.35 | -0.72 | 48.9 | 48.9 | 48.49 | 3434 |
| 1719987300 | 48.84 | -0.4 | -0.81 | 48.41 | 48.99 | 48.41 | 13091 |
| 1719900900 | 49.24 | 0.87 | 1.80 | 48.45 | 49.24 | 48.45 | 1219 |
| 1719814500 | 48.37 | -1.3 | -2.62 | 49.35 | 49.35 | 48.34 | 1192 |
| 1719555300 | 49.67 | 0.42 | 0.85 | 49.39 | 49.8 | 49.38 | 3593 |
| 1719468900 | 49.25 | -0.07 | -0.14 | 49.43 | 49.5 | 49.16 | 6778 |
| 1719382500 | 49.32 | -0.25 | -0.50 | 49.5 | 49.52 | 49.32 | 44 |
| 1719296100 | 49.57 | -0.31 | -0.62 | 49.88 | 49.9 | 49.57 | 278 |
| 1719209700 | 49.88 | 0.58 | 1.18 | 49.49 | 49.9 | 49.3 | 869 |
| 1718950500 | 49.3 | -0.6 | -1.20 | 49.81 | 49.86 | 49.21 | 1556 |
| 1718864100 | 49.9 | -0.2 | -0.40 | 50.13 | 50.13 | 49.8 | 3306 |
| 1718777700 | 50.1 | -0.19 | -0.38 | 50.31 | 50.31 | 50 | 8387 |
| 1718691300 | 50.29 | -0.06 | -0.12 | 50.31 | 50.41 | 50.21 | 8273 |
| 1718604900 | 50.35 | 0.36 | 0.72 | 50.27 | 50.38 | 50.27 | 6966 |
| 1718345700 | 49.99 | -0.04 | -0.08 | 50.16 | 50.16 | 49.77 | 663 |
| 1718259300 | 50.03 | -0.25 | -0.50 | 50.28 | 50.28 | 49.99 | 769 |
| 1718172900 | 50.28 | -0.31 | -0.61 | 50.26 | 50.28 | 50.26 | 248 |
| 1718086500 | 50.59 | -0.01 | -0.02 | 50.89 | 51.44 | 50.39 | 11448 |
| 1717740900 | 50.6 | -0.98 | -1.90 | 51.33 | 51.33 | 50.6 | 4491 |
| 1717654500 | 51.58 | 0.31 | 0.60 | 51.31 | 51.63 | 51.24 | 365 |
| 1717568100 | 51.27 | 0.14 | 0.27 | 51.72 | 51.72 | 51.26 | 2723 |
| 1717481700 | 51.13 | 0.14 | 0.27 | 50.56 | 51.13 | 50.56 | 450 |
| 1717395300 | 50.99 | -0.24 | -0.47 | 51.14 | 51.14 | 50.55 | 1200 |
| 1717136100 | 51.23 | -0.15 | -0.29 | 51.48 | 51.52 | 51.23 | 703 |
| 1717049700 | 51.38 | -0.12 | -0.23 | 50.92 | 51.69 | 50.92 | 800 |
| 1716963300 | 51.5 | 0.09 | 0.18 | 51.4 | 51.55 | 51.35 | 484 |
| 1716876900 | 51.41 | -0.13 | -0.25 | 51.56 | 51.71 | 51.32 | 990 |
| 1716790500 | 51.54 | -0.31 | -0.60 | 51.67 | 51.67 | 51.51 | 1201 |
| 1716531300 | 51.85 | -0.2 | -0.38 | 52 | 52.03 | 51.85 | 756 |
| 1716444900 | 52.05 | -0.29 | -0.55 | 52.12 | 52.3 | 52.05 | 43 |
| 1716358500 | 52.34 | 0.03 | 0.06 | 52.11 | 52.34 | 52.11 | 1022 |
| 1716272100 | 52.31 | 0.09 | 0.17 | 52.26 | 52.34 | 52.11 | 3405 |
| 1716185700 | 52.22 | 0.46 | 0.89 | 51.96 | 52.43 | 51.96 | 2935 |
| 1715926500 | 51.76 | -0.03 | -0.06 | 51.79 | 51.9 | 51.67 | 4581 |
| 1715840100 | 51.79 | 0.2 | 0.39 | 51.33 | 51.81 | 51.27 | 220 |
| 1715753700 | 51.59 | -0.37 | -0.71 | 51.8 | 51.8 | 51.52 | 935 |
| 1715667300 | 51.96 | -0.32 | -0.61 | 52.12 | 52.12 | 51.9 | 1758 |
| 1715580900 | 52.28 | -0.23 | -0.44 | 53 | 53 | 51.84 | 6089 |
| 1715321700 | 52.51 | -0.11 | -0.21 | 53.18 | 53.18 | 52.18 | 1190 |
| 1715235300 | 52.62 | 0.1 | 0.19 | 52.35 | 52.72 | 52.35 | 738 |
| 1715148900 | 52.52 | -0.25 | -0.47 | 52.68 | 52.75 | 52.5 | 2385 |
| 1715062500 | 52.77 | 0.24 | 0.46 | 52.29 | 52.77 | 52.26 | 20751 |
| 1714976100 | 52.53 | -0.5 | -0.94 | 53.15 | 53.15 | 52.51 | 3719 |
| 1714716900 | 53.03 | 0.45 | 0.86 | 53.29 | 53.43 | 53.01 | 18915 |
| 1714630500 | 52.58 | 0.23 | 0.44 | 52.2 | 52.58 | 52.1 | 2092 |
| 1714544100 | 52.35 | 0.06 | 0.11 | 52 | 52.39 | 52 | 312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
