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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 50.81 | -0.15 | -0.29 | 50.43 | 50.95 | 50.415 | 17 |
| 1721838600 | 50.96 | -1.1 | -2.12 | 50.96 | 50.96 | 50.96 | 0 |
| 1721752200 | 52.0625 | 0.46 | 0.89 | 51.77 | 52.0875 | 51.73 | 203 |
| 1721665800 | 51.605 | 0.2 | 0.39 | 51.605 | 51.605 | 51.605 | 12 |
| 1721406600 | 51.4025 | -0.39 | -0.76 | 51.72 | 51.7325 | 51.4 | 13 |
| 1721320200 | 51.795 | -0.46 | -0.87 | 52.2 | 52.34 | 51.7925 | 4 |
| 1721233800 | 52.25 | -0.46 | -0.88 | 52.485 | 52.485 | 52.14 | 651 |
| 1721147400 | 52.7125 | -0.02 | -0.04 | 52.7125 | 52.7125 | 52.7125 | 0 |
| 1721061000 | 52.735 | 0.3 | 0.57 | 52.735 | 52.735 | 52.735 | 8 |
| 1720801800 | 52.435 | 0.31 | 0.59 | 52.435 | 52.435 | 52.435 | 0 |
| 1720715400 | 52.1275 | -0.02 | -0.03 | 52.45 | 53.1825 | 52.1225 | 785 |
| 1720629000 | 52.145 | 0.14 | 0.26 | 52.04 | 52.395 | 51.9925 | 134 |
| 1720542600 | 52.01 | 0.05 | 0.09 | 52.08 | 52.16 | 51.9775 | 5223 |
| 1720456200 | 51.9625 | 0.24 | 0.47 | 51.85 | 52.1 | 51.7875 | 17 |
| 1720197000 | 51.7175 | 0.17 | 0.33 | 51.7175 | 51.7175 | 51.7175 | 0 |
| 1720110600 | 51.5475 | 0.09 | 0.18 | 51.5475 | 51.5475 | 51.5475 | 0 |
| 1720024200 | 51.4525 | 0.36 | 0.71 | 51.4525 | 51.4525 | 51.4525 | 0 |
| 1719937800 | 51.09 | 0.18 | 0.35 | 50.85 | 51.65 | 50.5475 | 354 |
| 1719851400 | 50.91 | -0.33 | -0.64 | 51 | 51.465 | 50.175 | 51 |
| 1719592200 | 51.24 | 0.23 | 0.46 | 51.305 | 51.515 | 51.05 | 195 |
| 1719505800 | 51.0075 | 0.13 | 0.25 | 50.96 | 51.76 | 50.3275 | 2134 |
| 1719419400 | 50.8825 | 0.01 | 0.02 | 50.8825 | 50.8825 | 50.8825 | 0 |
| 1719333000 | 50.8725 | -0.2 | -0.39 | 50.85 | 50.985 | 50.755 | 341 |
| 1719246600 | 51.0725 | 0.18 | 0.35 | 51.0725 | 51.0725 | 51.0725 | 1 |
| 1718987400 | 50.895 | -0.24 | -0.46 | 50.895 | 50.895 | 50.895 | 2 |
| 1718901000 | 51.1325 | 0.02 | 0.03 | 51.27 | 51.81 | 51.0575 | 1495 |
| 1718814600 | 51.115 | 0.14 | 0.27 | 51.115 | 51.115 | 51.115 | 0 |
| 1718728200 | 50.975 | 0.3 | 0.60 | 50.975 | 50.975 | 50.975 | 1 |
| 1718641800 | 50.6725 | 0.23 | 0.45 | 50.6725 | 50.6725 | 50.6725 | 1 |
| 1718382600 | 50.4475 | -0 | -0.00 | 50.375 | 50.4725 | 50.3025 | 128 |
| 1718296200 | 50.45 | -0.2 | -0.39 | 50.62 | 51.3375 | 50.135 | 726 |
| 1718209800 | 50.645 | 0.83 | 1.66 | 50.15 | 51.0325 | 49.275 | 16 |
| 1718123400 | 49.8175 | 0 | 0.01 | 49.9 | 50.2825 | 49.515 | 721 |
| 1718037000 | 49.815 | -0.04 | -0.07 | 49.695 | 50.2275 | 49.215 | 154 |
| 1717777800 | 49.85 | 0.02 | 0.05 | 49.85 | 49.85 | 49.85 | 3 |
| 1717691400 | 49.8275 | 0.25 | 0.50 | 49.8275 | 49.8275 | 49.8275 | 0 |
| 1717605000 | 49.5775 | 0.56 | 1.14 | 49.5775 | 49.5775 | 49.5775 | 0 |
| 1717518600 | 49.02 | -0.04 | -0.08 | 49.065 | 49.695 | 48.65 | 757 |
| 1717432200 | 49.06 | 0.56 | 1.16 | 49.06 | 49.06 | 49.06 | 3 |
| 1717173000 | 48.4975 | -0.49 | -1.00 | 48.4975 | 48.4975 | 48.4975 | 0 |
| 1717086600 | 48.985 | -0.14 | -0.27 | 48.955 | 49.5075 | 48.4025 | 79 |
| 1717000200 | 49.12 | -0.31 | -0.63 | 49.12 | 49.12 | 49.12 | 1 |
| 1716913800 | 49.4325 | -0 | -0.01 | 49.59 | 50.02 | 49.235 | 908 |
| 1716568200 | 49.435 | -0.08 | -0.16 | 49.435 | 49.435 | 49.435 | 0 |
| 1716481800 | 49.515 | -0.07 | -0.15 | 49.785 | 49.93 | 49.1475 | 566 |
| 1716395400 | 49.5875 | 0.05 | 0.10 | 49.5875 | 49.5875 | 49.5875 | 0 |
| 1716309000 | 49.54 | -0.08 | -0.17 | 49.525 | 49.565 | 49.365 | 403 |
| 1716222600 | 49.6225 | 0.24 | 0.49 | 49.6225 | 49.6225 | 49.6225 | 2 |
| 1715963400 | 49.38 | -0.2 | -0.39 | 49.38 | 49.38 | 49.38 | 1 |
| 1715877000 | 49.575 | 0.28 | 0.57 | 49.475 | 50.09 | 48.975 | 1082 |
| 1715790600 | 49.2925 | 0.56 | 1.16 | 49.2925 | 49.2925 | 49.2925 | 3 |
| 1715704200 | 48.7275 | 0.09 | 0.19 | 48.595 | 48.775 | 48.3775 | 74 |
| 1715617800 | 48.635 | 0.04 | 0.08 | 48.635 | 48.635 | 48.635 | 4 |
| 1715358600 | 48.5975 | 0.11 | 0.23 | 48.5975 | 48.5975 | 48.5975 | 0 |
| 1715272200 | 48.485 | 0.19 | 0.40 | 48.485 | 48.485 | 48.485 | 0 |
| 1715185800 | 48.2925 | -0.11 | -0.22 | 48.2925 | 48.2925 | 48.2925 | 0 |
| 1715099400 | 48.4 | 0.78 | 1.64 | 48.355 | 48.8125 | 48.2325 | 979 |
| 1714753800 | 47.62 | 0.7 | 1.50 | 47.62 | 47.62 | 47.62 | 1 |
| 1714667400 | 46.915 | 0.15 | 0.32 | 46.915 | 46.915 | 46.915 | 252 |
| 1714581000 | 46.7675 | -0.56 | -1.17 | 46.7675 | 46.7675 | 46.7675 | 119 |
| 1714494600 | 47.3225 | -0.25 | -0.52 | 47.575 | 48.13 | 47.2825 | 3746 |
| 1714408200 | 47.57 | 0.13 | 0.27 | 47.57 | 47.57 | 47.57 | 1 |
| 1714149000 | 47.44 | 0.79 | 1.70 | 47.44 | 47.44 | 47.44 | 1640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
