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 |
|---|---|---|---|---|---|---|---|
| 1743138900 | 50.82 | 0.01 | 0.02 | 50.73 | 50.82 | 50.73 | 56 |
| 1743052500 | 50.81 | 0.03 | 0.06 | 50.81 | 50.81 | 50.81 | 937 |
| 1742966100 | 50.78 | -0.05 | -0.10 | 50.85 | 50.86 | 50.78 | 2546 |
| 1742879700 | 50.83 | -0.3 | -0.59 | 50.83 | 50.83 | 50.83 | 392 |
| 1742793300 | 51.13 | 0 | 0.00 | 51.13 | 51.13 | 51.13 | 0 |
| 1742534100 | 51.13 | 0.29 | 0.57 | 51.13 | 51.13 | 51.13 | 2 |
| 1742447700 | 50.84 | 0 | 0.00 | 50.84 | 50.84 | 50.84 | 0 |
| 1742361300 | 50.84 | -0.08 | -0.16 | 50.92 | 50.92 | 50.84 | 4 |
| 1742274900 | 50.92 | 0.05 | 0.10 | 50.91 | 50.92 | 50.85 | 10426 |
| 1742188500 | 50.87 | -0.02 | -0.04 | 50.87 | 50.87 | 50.87 | 306 |
| 1741929300 | 50.89 | 0.05 | 0.10 | 50.97 | 50.97 | 50.89 | 983 |
| 1741842900 | 50.84 | -0.07 | -0.14 | 50.84 | 50.84 | 50.84 | 77 |
| 1741756500 | 50.91 | -0.42 | -0.82 | 50.98 | 50.98 | 50.89 | 16272 |
| 1741670100 | 51.33 | 0.46 | 0.90 | 51.34 | 51.34 | 51.29 | 619 |
| 1741583700 | 50.87 | -0.08 | -0.16 | 50.98 | 50.98 | 50.87 | 428 |
| 1741324500 | 50.95 | 0.22 | 0.43 | 50.93 | 50.95 | 50.93 | 201 |
| 1741238100 | 50.73 | -0.24 | -0.47 | 50.71 | 50.77 | 50.71 | 5604 |
| 1741151700 | 50.97 | -0.37 | -0.72 | 51.04 | 51.04 | 50.9 | 3013 |
| 1741065300 | 51.34 | 0.31 | 0.61 | 51.24 | 51.47 | 51.24 | 5046 |
| 1740978900 | 51.03 | -0.04 | -0.08 | 51.07 | 51.07 | 50.95 | 26 |
| 1740719700 | 51.07 | 0.22 | 0.43 | 50.8 | 51.07 | 50.8 | 3028 |
| 1740633300 | 50.85 | 0.25 | 0.49 | 50.8 | 50.85 | 50.8 | 4514 |
| 1740546900 | 50.6 | 0.53 | 1.06 | 50.8 | 50.8 | 50.6 | 506 |
| 1740460500 | 50.07 | -0.1 | -0.20 | 50.07 | 50.07 | 50.07 | 1 |
| 1740374100 | 50.17 | 0.14 | 0.28 | 50.23 | 50.23 | 50.17 | 903 |
| 1740114900 | 50.03 | 0.1 | 0.20 | 50.02 | 50.05 | 50.02 | 101 |
| 1740028500 | 49.93 | 0.16 | 0.32 | 49.93 | 49.93 | 49.93 | 1 |
| 1739942100 | 49.77 | -0.15 | -0.30 | 49.82 | 49.84 | 49.77 | 198 |
| 1739855700 | 49.92 | -0.1 | -0.20 | 50.01 | 50.01 | 49.92 | 26 |
| 1739769300 | 50.02 | 0.42 | 0.85 | 50.04 | 50.04 | 50.02 | 1039 |
| 1739510100 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1739423700 | 49.6 | -0.13 | -0.26 | 49.53 | 49.6 | 49.53 | 652 |
| 1739337300 | 49.73 | -0.27 | -0.54 | 49.85 | 49.85 | 49.73 | 16002 |
| 1739250900 | 50 | -0.01 | -0.02 | 50.02 | 50.02 | 50 | 90 |
| 1739164500 | 50.01 | -0.13 | -0.26 | 49.94 | 50.01 | 49.92 | 30950 |
| 1738905300 | 50.14 | 0.01 | 0.02 | 50.18 | 50.18 | 50.14 | 141 |
| 1738818900 | 50.13 | 0.29 | 0.58 | 50.27 | 50.27 | 50.13 | 4906 |
| 1738732500 | 49.84 | 0.1 | 0.20 | 49.82 | 49.93 | 49.82 | 570 |
| 1738646100 | 49.74 | 0.07 | 0.14 | 49.74 | 49.74 | 49.74 | 121 |
| 1738559700 | 49.67 | -0.14 | -0.28 | 49.62 | 49.72 | 49.62 | 480 |
| 1738300500 | 49.81 | 0.03 | 0.06 | 49.87 | 49.87 | 49.74 | 1109 |
| 1738214100 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1738127700 | 49.78 | 0.07 | 0.14 | 49.87 | 49.87 | 49.78 | 242 |
| 1738041300 | 49.71 | 0.26 | 0.53 | 49.695 | 49.72 | 49.695 | 6 |
| 1737695700 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1737609300 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1737522900 | 49.45 | -0.17 | -0.34 | 49.52 | 49.52 | 49.45 | 7 |
| 1737436500 | 49.62 | 0.3 | 0.61 | 49.65 | 49.65 | 49.62 | 1128 |
| 1737350100 | 49.32 | -0.1 | -0.20 | 49.35 | 49.35 | 49.32 | 70 |
| 1737090900 | 49.42 | 0.14 | 0.28 | 49.5 | 49.5 | 49.32 | 2451 |
| 1737004500 | 49.28 | 0.52 | 1.07 | 49.17 | 49.28 | 49.17 | 2225 |
| 1736918100 | 48.76 | -0.01 | -0.02 | 48.82 | 48.82 | 48.76 | 2332 |
| 1736831700 | 48.77 | 0 | 0.00 | 48.77 | 48.77 | 48.77 | 0 |
| 1736745300 | 48.77 | -0.38 | -0.77 | 48.8 | 48.8 | 48.75 | 2184 |
| 1736486100 | 49.15 | 0 | 0.00 | 49.18 | 49.18 | 49.15 | 6 |
| 1736399700 | 49.15 | 0.06 | 0.12 | 49.15 | 49.22 | 49.15 | 527 |
| 1736313300 | 49.09 | -0.23 | -0.47 | 49.23 | 49.23 | 49.09 | 2587 |
| 1736226900 | 49.32 | 0.02 | 0.04 | 49.27 | 49.35 | 49.27 | 19 |
| 1736140500 | 49.3 | -0.28 | -0.56 | 49.47 | 49.47 | 49.28 | 1814 |
| 1735881300 | 49.58 | 0.16 | 0.32 | 49.54 | 49.58 | 49.53 | 1434 |
| 1735794900 | 49.42 | -0.55 | -1.10 | 49.57 | 49.57 | 49.4 | 622 |
| 1735617660 | 49.97 | 0.38 | 0.77 | 49.86 | 49.97 | 49.86 | 875 |
| 1735535700 | 49.59 | -0.1 | -0.20 | 49.61 | 49.62 | 49.59 | 4 |
| 1735276500 | 49.69 | -0.2 | -0.40 | 49.81 | 49.81 | 49.69 | 1426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
