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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 51.52 | -0.43 | -0.83 | 51.74 | 51.83 | 51.325 | 2908 |
| 1719246600 | 51.95 | 0.24 | 0.46 | 51.58 | 52.145 | 51.555 | 21975 |
| 1718987400 | 51.71 | -0.34 | -0.65 | 51.91 | 52.495 | 51.66 | 44295 |
| 1718901000 | 52.05 | -0.34 | -0.65 | 52.47 | 52.96 | 52.015 | 2647 |
| 1718814600 | 52.39 | 0.37 | 0.70 | 52.44 | 52.455 | 52.3 | 165 |
| 1718728200 | 52.025 | 0.63 | 1.22 | 51.7 | 52.155 | 51.27 | 644 |
| 1718641800 | 51.4 | 0.18 | 0.35 | 51.36 | 51.47 | 50.86 | 1766 |
| 1718382600 | 51.22 | 0.07 | 0.15 | 51.2 | 51.615 | 50.845 | 321 |
| 1718296200 | 51.145 | -0.34 | -0.66 | 51.38 | 51.89 | 50.995 | 3681 |
| 1718209800 | 51.485 | 0.9 | 1.78 | 50.88 | 51.62 | 50.555 | 92 |
| 1718123400 | 50.585 | -0.37 | -0.72 | 50.8 | 50.91 | 50.545 | 3645 |
| 1718037000 | 50.95 | 0.07 | 0.14 | 50.78 | 51.075 | 50.57 | 1494 |
| 1717777800 | 50.88 | -0.31 | -0.60 | 51.17 | 51.815 | 50.79 | 197 |
| 1717691400 | 51.185 | 0.37 | 0.72 | 51.17 | 51.48 | 50.885 | 530 |
| 1717605000 | 50.82 | 0.92 | 1.84 | 50.36 | 51.215 | 50.31 | 655 |
| 1717518600 | 49.9 | -0.86 | -1.69 | 50.01 | 50.195 | 49.585 | 3408 |
| 1717432200 | 50.76 | 0.79 | 1.59 | 50.98 | 51.225 | 50.52 | 680 |
| 1717173000 | 49.965 | -0.85 | -1.66 | 50.12 | 50.775 | 49.865 | 10759 |
| 1717086600 | 50.81 | -0.08 | -0.15 | 50.54 | 51.135 | 50.155 | 5410 |
| 1717000200 | 50.885 | -0.92 | -1.78 | 51.27 | 51.42 | 50.785 | 7911 |
| 1716913800 | 51.805 | 0.03 | 0.06 | 52.02 | 52.1 | 51.64 | 11025 |
| 1716568200 | 51.775 | -0.08 | -0.14 | 51.57 | 51.84 | 51.24 | 1711 |
| 1716481800 | 51.85 | -0.27 | -0.52 | 52.16 | 52.51 | 51.6 | 681 |
| 1716395400 | 52.12 | -0.03 | -0.06 | 52.24 | 52.34 | 51.99 | 1708 |
| 1716309000 | 52.15 | -0.42 | -0.79 | 52.19 | 52.26 | 51.74 | 1210 |
| 1716222600 | 52.565 | -0.12 | -0.22 | 52.57 | 52.685 | 52.135 | 1297 |
| 1715963400 | 52.68 | 0.27 | 0.52 | 52.4 | 52.77 | 52.335 | 334 |
| 1715877000 | 52.41 | 0.19 | 0.36 | 52.22 | 52.865 | 51.985 | 167 |
| 1715790600 | 52.22 | 0.55 | 1.05 | 51.78 | 52.45 | 51.6 | 518 |
| 1715704200 | 51.675 | 0.17 | 0.34 | 51.43 | 51.925 | 50.98 | 118 |
| 1715617800 | 51.5 | 0.4 | 0.77 | 51.25 | 51.69 | 51.215 | 602 |
| 1715358600 | 51.105 | 0.23 | 0.45 | 51.27 | 51.5 | 50.965 | 118 |
| 1715272200 | 50.875 | 0.09 | 0.17 | 50.78 | 51.095 | 49.895 | 254 |
| 1715185800 | 50.79 | -0.14 | -0.27 | 50.83 | 50.88 | 50.46 | 3179 |
| 1715099400 | 50.925 | 0 | 0.01 | 50.89 | 51.01 | 50.69 | 1229 |
| 1714753800 | 50.92 | 0.69 | 1.36 | 50.42 | 51.375 | 49.445 | 13910 |
| 1714667400 | 50.235 | 0.84 | 1.70 | 50.05 | 50.505 | 49.835 | 5081 |
| 1714581000 | 49.395 | -0.13 | -0.25 | 49.28 | 49.655 | 48.54 | 1864 |
| 1714494600 | 49.52 | -0.32 | -0.64 | 49.88 | 49.93 | 49.415 | 1501 |
| 1714408200 | 49.84 | 0.51 | 1.03 | 49.82 | 49.905 | 49.595 | 1035 |
| 1714149000 | 49.33 | 0.63 | 1.30 | 49.35 | 49.945 | 49.03 | 1344 |
| 1714062600 | 48.695 | 0 | 0.00 | 48.9 | 49.35 | 48.13 | 1618 |
| 1713976200 | 48.695 | 0.13 | 0.28 | 49.11 | 49.11 | 48.645 | 5266 |
| 1713889800 | 48.56 | 0.63 | 1.30 | 48.35 | 48.865 | 47.81 | 279 |
| 1713803400 | 47.935 | 0.22 | 0.45 | 47.96 | 48.015 | 47.72 | 17750 |
| 1713544200 | 47.72 | -0.37 | -0.77 | 47.39 | 47.835 | 47.3 | 3231 |
| 1713457800 | 48.09 | 0.39 | 0.82 | 48.42 | 48.45 | 47.625 | 3931 |
| 1713371400 | 47.7 | -0.1 | -0.21 | 47.9 | 48.155 | 47.64 | 5100 |
| 1713285000 | 47.8 | -0.95 | -1.95 | 47.96 | 48.17 | 47.6 | 1464 |
| 1713198600 | 48.75 | -0.09 | -0.18 | 48.96 | 49.19 | 48.585 | 6624 |
| 1712939400 | 48.84 | -0.72 | -1.44 | 49.39 | 49.425 | 48.53 | 8765 |
| 1712853000 | 49.555 | 0.15 | 0.29 | 49.71 | 50.11 | 49.51 | 555 |
| 1712766600 | 49.41 | -0.64 | -1.28 | 50.44 | 50.815 | 49.39 | 9637 |
| 1712680200 | 50.05 | 0.12 | 0.24 | 50.09 | 50.345 | 49.965 | 3285 |
| 1712593800 | 49.93 | 0.45 | 0.90 | 49.6 | 50.035 | 49.51 | 5987 |
| 1712334600 | 49.485 | -0.61 | -1.21 | 49.44 | 49.72 | 49.255 | 3560 |
| 1712248200 | 50.09 | 0.51 | 1.03 | 49.86 | 50.225 | 49.73 | 694 |
| 1712161800 | 49.58 | 0.01 | 0.02 | 49.33 | 49.83 | 48.985 | 5050 |
| 1712075400 | 49.57 | 0.18 | 0.36 | 49.73 | 49.85 | 49.48 | 1370 |
| 1711647000 | 49.39 | 0.38 | 0.78 | 49.32 | 49.88 | 48.775 | 1228 |
| 1711560600 | 49.01 | -0.13 | -0.26 | 49.08 | 49.175 | 48.92 | 3899 |
| 1711474200 | 49.14 | 0.06 | 0.13 | 49.34 | 49.605 | 49.075 | 1847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
