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 |
|---|---|---|---|---|---|---|---|
| 1732857300 | 52.42 | 0.02 | 0.04 | 53 | 53 | 52.35 | 1031 |
| 1732770900 | 52.4 | 0.84 | 1.63 | 52.21 | 52.47 | 52.21 | 3783 |
| 1732684500 | 51.56 | 0.58 | 1.14 | 51.83 | 52.2 | 51.56 | 2053 |
| 1732598100 | 50.98 | 0.23 | 0.45 | 51.38 | 51.38 | 50.89 | 2483 |
| 1732511700 | 50.75 | 1.45 | 2.94 | 50.3 | 50.75 | 50.3 | 2229 |
| 1732252500 | 49.3 | 0.37 | 0.76 | 49.38 | 49.56 | 49.3 | 346 |
| 1732166100 | 48.93 | 0.35 | 0.72 | 48.44 | 49.2 | 48.44 | 2511 |
| 1732079700 | 48.58 | 0.62 | 1.29 | 48.46 | 48.79 | 48.46 | 1170 |
| 1731993300 | 47.96 | -0.44 | -0.91 | 48.39 | 48.39 | 47.88 | 2130 |
| 1731906900 | 48.4 | -2.72 | -5.32 | 50.99 | 50.99 | 47.93 | 2218 |
| 1731647700 | 51.12 | -1.54 | -2.92 | 52.45 | 52.45 | 50.72 | 3767 |
| 1731561300 | 52.66 | 0.36 | 0.69 | 52 | 52.66 | 52 | 886 |
| 1731474900 | 52.3 | -1.38 | -2.57 | 52.57 | 52.68 | 51.89 | 4998 |
| 1731388500 | 53.68 | -0.63 | -1.16 | 54.31 | 54.31 | 53.4 | 3461 |
| 1731302100 | 54.31 | 1.76 | 3.35 | 53.5 | 54.72 | 53.5 | 3413 |
| 1731042900 | 52.55 | 0.11 | 0.21 | 52.99 | 52.99 | 52.52 | 3405 |
| 1730956500 | 52.44 | -0.93 | -1.74 | 52.85 | 53.09 | 52.44 | 2885 |
| 1730870100 | 53.37 | 2.29 | 4.48 | 51.4 | 53.5 | 51.4 | 2995 |
| 1730783700 | 51.08 | -0.07 | -0.14 | 51.16 | 51.4 | 50.91 | 917 |
| 1730697300 | 51.15 | 0.76 | 1.51 | 51.13 | 51.17 | 50.93 | 857 |
| 1730438100 | 50.39 | -0.81 | -1.58 | 50.46 | 50.47 | 50.34 | 468 |
| 1730351700 | 51.2 | -0.05 | -0.10 | 51.35 | 51.35 | 51.2 | 400 |
| 1730265300 | 51.25 | 0.15 | 0.29 | 51.07 | 51.25 | 51.07 | 1819 |
| 1730178900 | 51.1 | 0.67 | 1.33 | 50.68 | 51.22 | 50.68 | 411 |
| 1730092500 | 50.43 | 0.47 | 0.94 | 50.09 | 50.43 | 50.09 | 29 |
| 1729833300 | 49.96 | 0.36 | 0.73 | 50.08 | 50.08 | 49.95 | 109 |
| 1729746900 | 49.6 | -0.49 | -0.98 | 50.09 | 50.09 | 49.6 | 575 |
| 1729660500 | 50.09 | 0.09 | 0.18 | 50.84 | 50.84 | 50.02 | 2026 |
| 1729574100 | 50 | -0.66 | -1.30 | 50.65 | 50.66 | 49.9 | 2505 |
| 1729487700 | 50.66 | 0.06 | 0.12 | 50.09 | 51 | 50.09 | 1740 |
| 1729228500 | 50.6 | -0.54 | -1.06 | 50.43 | 50.61 | 50.33 | 618 |
| 1729142100 | 51.14 | 0.41 | 0.81 | 51.06 | 51.4 | 51 | 1293 |
| 1729055700 | 50.73 | 0.28 | 0.56 | 50.82 | 50.82 | 50.56 | 835 |
| 1728969300 | 50.45 | 0.62 | 1.24 | 50.21 | 50.45 | 50.12 | 2767 |
| 1728882900 | 49.83 | 1.06 | 2.17 | 49.73 | 49.99 | 49.73 | 3040 |
| 1728623700 | 48.77 | 0.08 | 0.16 | 48.66 | 48.77 | 48.55 | 555 |
| 1728537300 | 48.69 | -0.32 | -0.65 | 48.8 | 49.08 | 48.69 | 2369 |
| 1728450900 | 49.01 | 0.35 | 0.72 | 49 | 49.2 | 49 | 815 |
| 1728364500 | 48.66 | -0.18 | -0.37 | 48.9 | 48.97 | 48.56 | 1052 |
| 1728278100 | 48.84 | 0.69 | 1.43 | 48.77 | 48.99 | 48.77 | 707 |
| 1728022500 | 48.15 | -0.48 | -0.99 | 48.04 | 48.17 | 48.02 | 771 |
| 1727936100 | 48.63 | 0.32 | 0.66 | 48.55 | 48.74 | 48.44 | 4734 |
| 1727849700 | 48.31 | -0.35 | -0.72 | 48.39 | 48.62 | 48.26 | 749 |
| 1727763300 | 48.66 | 0.2 | 0.41 | 48.18 | 48.77 | 48.18 | 1373 |
| 1727676900 | 48.46 | 0 | 0.00 | 49 | 49 | 48.34 | 1569 |
| 1727417700 | 48.46 | -0.45 | -0.92 | 48.7 | 48.7 | 48.4 | 1211 |
| 1727331300 | 48.91 | 0.36 | 0.74 | 49.08 | 49.3 | 48.82 | 1770 |
| 1727244900 | 48.55 | -0.77 | -1.56 | 48.89 | 48.89 | 48.55 | 3091 |
| 1727158500 | 49.32 | -1.76 | -3.45 | 49.7 | 49.7 | 49.14 | 9813 |
| 1727072100 | 51.08 | -0.24 | -0.47 | 51.3 | 51.44 | 51.08 | 1384 |
| 1726812900 | 51.32 | 0.04 | 0.08 | 51.5 | 51.5 | 51.15 | 3977 |
| 1726726500 | 51.28 | 0.13 | 0.25 | 51.2 | 51.53 | 51.17 | 2566 |
| 1726640100 | 51.15 | -0.16 | -0.31 | 51.1 | 51.15 | 51 | 405 |
| 1726553700 | 51.31 | -0.42 | -0.81 | 51.36 | 51.36 | 51.05 | 2415 |
| 1726467300 | 51.73 | 1.46 | 2.90 | 50.71 | 51.73 | 50.71 | 735 |
| 1726208100 | 50.27 | -0.36 | -0.71 | 50.27 | 50.27 | 50.2 | 598 |
| 1726121700 | 50.63 | 0.42 | 0.84 | 50.99 | 50.99 | 50.46 | 624 |
| 1726035300 | 50.21 | 0 | 0.00 | 50.21 | 50.21 | 50.21 | 0 |
| 1725948900 | 50.21 | 0.6 | 1.21 | 50.34 | 50.36 | 50.2 | 257 |
| 1725862500 | 49.61 | -0.09 | -0.18 | 49.6 | 49.61 | 49.29 | 568 |
| 1725603300 | 49.7 | -0.25 | -0.50 | 49.97 | 49.97 | 49.67 | 36 |
| 1725516900 | 49.95 | 0.07 | 0.14 | 49.86 | 49.95 | 49.83 | 3938 |
| 1725430500 | 49.88 | -1.1 | -2.16 | 50.32 | 50.32 | 49.86 | 408 |
| 1725344100 | 50.98 | 0.01 | 0.02 | 50.92 | 51 | 50.76 | 946 |
| 1725257700 | 50.97 | 0.36 | 0.71 | 50.63 | 51.03 | 50.63 | 1284 |
| 1724998500 | 50.61 | 0.16 | 0.32 | 50.64 | 50.87 | 50.61 | 2972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
