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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 49.135 | 0.01 | 0.02 | 49.2 | 49.2 | 49.055 | 4237 |
| 1739811300 | 49.125 | -0.13 | -0.25 | 48.99 | 49.125 | 48.99 | 2687 |
| 1739552100 | 49.25 | 0.01 | 0.02 | 49.375 | 49.375 | 49.195 | 7160 |
| 1739465700 | 49.24 | 0.18 | 0.37 | 49.145 | 49.3 | 49.145 | 1814 |
| 1739379300 | 49.06 | -0.18 | -0.37 | 49.17 | 49.19 | 49.06 | 519 |
| 1739292900 | 49.24 | -0.22 | -0.44 | 49.52 | 49.52 | 49.24 | 1475 |
| 1739206500 | 49.46 | 0.12 | 0.23 | 49.395 | 49.48 | 49.395 | 4781 |
| 1738947300 | 49.345 | -0.14 | -0.27 | 49.39 | 49.5 | 49.305 | 62080 |
| 1738860900 | 49.48 | 0.08 | 0.16 | 49.41 | 49.5 | 49.375 | 2632 |
| 1738774500 | 49.4 | 0.07 | 0.15 | 49.475 | 49.485 | 49.35 | 25537 |
| 1738688100 | 49.325 | 0.06 | 0.12 | 49.33 | 49.33 | 49.185 | 2900 |
| 1738601700 | 49.265 | 0.22 | 0.45 | 49.09 | 49.335 | 49.09 | 2823 |
| 1738342500 | 49.045 | 0.14 | 0.28 | 49.025 | 49.07 | 49.02 | 1325 |
| 1738256100 | 48.91 | 0.14 | 0.30 | 48.775 | 48.94 | 48.775 | 2497 |
| 1738169700 | 48.765 | -0.01 | -0.01 | 48.99 | 48.99 | 48.765 | 3553 |
| 1738083300 | 48.77 | 0.08 | 0.15 | 48.895 | 48.895 | 48.7 | 239139 |
| 1737996900 | 48.695 | 0.1 | 0.22 | 48.62 | 48.78 | 48.62 | 2348 |
| 1737737700 | 48.59 | -0.05 | -0.10 | 48.57 | 48.615 | 48.525 | 224 |
| 1737651300 | 48.64 | -0.17 | -0.35 | 48.9 | 48.9 | 48.64 | 3710 |
| 1737564900 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
| 1737478500 | 48.81 | 0.09 | 0.18 | 48.775 | 48.815 | 48.775 | 1431 |
| 1737392100 | 48.72 | -0.08 | -0.16 | 48.8 | 48.83 | 48.72 | 1204 |
| 1737132900 | 48.8 | 0.09 | 0.20 | 48.85 | 48.9 | 48.785 | 1328 |
| 1737046500 | 48.705 | 0.05 | 0.11 | 48.71 | 48.71 | 48.565 | 3076 |
| 1736960100 | 48.65 | 0.3 | 0.62 | 48.545 | 48.65 | 48.34 | 3497 |
| 1736873700 | 48.35 | -0.11 | -0.23 | 48.455 | 48.48 | 48.35 | 6461 |
| 1736787300 | 48.46 | -0.01 | -0.02 | 48.505 | 48.505 | 48.355 | 5624 |
| 1736528100 | 48.47 | -0.15 | -0.31 | 48.71 | 48.71 | 48.455 | 1632 |
| 1736441700 | 48.62 | -0.05 | -0.09 | 48.43 | 48.675 | 48.43 | 10226 |
| 1736355300 | 48.665 | -0.07 | -0.13 | 48.675 | 48.705 | 48.585 | 21653 |
| 1736268900 | 48.73 | -0.04 | -0.07 | 48.755 | 48.755 | 48.645 | 751 |
| 1736182500 | 48.765 | -0.19 | -0.38 | 48.915 | 48.915 | 48.705 | 1831 |
| 1735923300 | 48.95 | -0.17 | -0.35 | 49.01 | 49.07 | 48.945 | 3337 |
| 1735836900 | 49.12 | -0.04 | -0.07 | 49.155 | 49.2 | 49.085 | 18005 |
| 1735577700 | 49.155 | 0.17 | 0.35 | 48.995 | 49.155 | 48.895 | 7200 |
| 1735318500 | 48.985 | -0.19 | -0.38 | 49.18 | 49.18 | 48.865 | 2438 |
| 1734972900 | 49.17 | -0.05 | -0.09 | 49.09 | 49.17 | 49.08 | 938 |
| 1734713700 | 49.215 | 0.08 | 0.16 | 49.105 | 49.215 | 49.105 | 447 |
| 1734627300 | 49.135 | -0.13 | -0.26 | 49.33 | 49.33 | 49.095 | 1647 |
| 1734540900 | 49.265 | -0.06 | -0.12 | 49.32 | 49.325 | 49.245 | 1117 |
| 1734454500 | 49.325 | -0.02 | -0.03 | 49.41 | 49.41 | 49.265 | 1159 |
| 1734368100 | 49.34 | -0.09 | -0.18 | 49.14 | 49.365 | 49.14 | 1547 |
| 1734108900 | 49.43 | -0.16 | -0.31 | 49.55 | 49.55 | 49.37 | 1343 |
| 1734022500 | 49.585 | -0.19 | -0.37 | 49.62 | 49.68 | 49.585 | 6695 |
| 1733936100 | 49.77 | 0.05 | 0.10 | 49.77 | 49.77 | 49.725 | 309 |
| 1733849700 | 49.72 | 0.01 | 0.02 | 49.62 | 49.785 | 49.62 | 469 |
| 1733763300 | 49.71 | -0.05 | -0.10 | 49.76 | 49.775 | 49.675 | 1745 |
| 1733504100 | 49.76 | 0.07 | 0.14 | 49.535 | 49.765 | 49.535 | 2184 |
| 1733417700 | 49.69 | 0.04 | 0.08 | 49.845 | 49.845 | 49.645 | 1425 |
| 1733331300 | 49.65 | -0.12 | -0.24 | 49.675 | 49.695 | 49.61 | 7436 |
| 1733244900 | 49.77 | 0.09 | 0.18 | 49.68 | 49.77 | 49.605 | 1883 |
| 1733158500 | 49.68 | 0.2 | 0.40 | 49.81 | 49.81 | 49.67 | 1499 |
| 1732899300 | 49.48 | 0.11 | 0.22 | 49.445 | 49.505 | 49.445 | 923 |
| 1732812900 | 49.37 | 0.14 | 0.28 | 49.22 | 49.39 | 49.22 | 16841 |
| 1732726500 | 49.23 | 0.06 | 0.12 | 49.295 | 49.295 | 49.23 | 384 |
| 1732640100 | 49.17 | 0.1 | 0.20 | 49.33 | 49.33 | 49.16 | 3276 |
| 1732553700 | 49.07 | -0.02 | -0.03 | 49.265 | 49.265 | 49.04 | 1746 |
| 1732294500 | 49.085 | 0.2 | 0.42 | 48.75 | 49.14 | 48.75 | 5148 |
| 1732208100 | 48.88 | 0.08 | 0.16 | 48.69 | 48.91 | 48.69 | 6248 |
| 1732121700 | 48.8 | 0.01 | 0.02 | 48.855 | 48.855 | 48.68 | 2797 |
| 1732035300 | 48.79 | 0.09 | 0.17 | 48.65 | 49 | 48.65 | 42007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
