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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 49.88 | 0.12 | 0.23 | 49.8 | 49.915 | 49.8 | 590 |
| 1737651300 | 49.765 | -0.03 | -0.06 | 49.37 | 49.78 | 49.37 | 13650 |
| 1737564900 | 49.795 | 0 | 0.00 | 49.795 | 49.795 | 49.795 | 0 |
| 1737478500 | 49.795 | 0.05 | 0.11 | 49.795 | 49.795 | 49.795 | 3 |
| 1737392100 | 49.74 | -0.34 | -0.68 | 49.93 | 49.965 | 49.73 | 1570 |
| 1737132900 | 50.08 | 0.07 | 0.14 | 50.16 | 50.16 | 50.07 | 2392 |
| 1737046500 | 50.01 | 0.02 | 0.03 | 50.11 | 50.16 | 50.01 | 128 |
| 1736960100 | 49.995 | 0.57 | 1.15 | 49.58 | 49.995 | 49.58 | 311 |
| 1736873700 | 49.425 | -0.08 | -0.15 | 49.4 | 49.445 | 49.4 | 735 |
| 1736787300 | 49.5 | 0.47 | 0.96 | 49.895 | 49.895 | 49.49 | 800 |
| 1736528100 | 49.03 | 0.82 | 1.70 | 48.65 | 49.03 | 48.65 | 105 |
| 1736441700 | 48.21 | 0.23 | 0.48 | 48.21 | 48.21 | 48.21 | 2 |
| 1736355300 | 47.98 | 0.06 | 0.13 | 48.07 | 48.07 | 47.965 | 288 |
| 1736268900 | 47.92 | 0.74 | 1.57 | 47.74 | 47.92 | 47.715 | 2320 |
| 1736182500 | 47.18 | -0.53 | -1.10 | 47.18 | 47.18 | 47.18 | 34 |
| 1735923300 | 47.705 | -0.14 | -0.28 | 47.705 | 47.705 | 47.705 | 3 |
| 1735836900 | 47.84 | 0.28 | 0.58 | 47.74 | 47.84 | 47.74 | 258 |
| 1735577700 | 47.565 | 0.28 | 0.60 | 47.555 | 47.565 | 47.555 | 168 |
| 1735318500 | 47.28 | 0.09 | 0.18 | 48.05 | 48.05 | 47.275 | 56 |
| 1734972900 | 47.195 | 0.63 | 1.36 | 47.535 | 47.535 | 47.195 | 555 |
| 1734713700 | 46.56 | 0.25 | 0.54 | 46.95 | 46.95 | 46.56 | 557 |
| 1734627300 | 46.31 | -0.66 | -1.41 | 46.625 | 46.625 | 46.31 | 234 |
| 1734540900 | 46.97 | 0.09 | 0.18 | 46.97 | 46.97 | 46.97 | 2 |
| 1734454500 | 46.885 | -0.42 | -0.88 | 46.885 | 46.885 | 46.885 | 2 |
| 1734368100 | 47.3 | -0.14 | -0.28 | 47.3 | 47.3 | 47.3 | 1000 |
| 1734108900 | 47.435 | -0.56 | -1.17 | 47.435 | 47.435 | 47.435 | 1 |
| 1734022500 | 47.995 | 0.18 | 0.39 | 48 | 48 | 47.955 | 10 |
| 1733936100 | 47.81 | 0.7 | 1.48 | 47.47 | 47.81 | 47.47 | 619 |
| 1733849700 | 47.115 | -0.28 | -0.59 | 47.115 | 47.115 | 47.115 | 47 |
| 1733763300 | 47.395 | 0.76 | 1.63 | 47.28 | 47.395 | 47.225 | 3111 |
| 1733504100 | 46.635 | -0.26 | -0.54 | 46.74 | 46.74 | 46.635 | 601 |
| 1733417700 | 46.89 | 0.15 | 0.32 | 46.86 | 46.89 | 46.685 | 202 |
| 1733331300 | 46.74 | -0.15 | -0.31 | 46.34 | 46.74 | 46.34 | 109 |
| 1733244900 | 46.885 | 0.17 | 0.36 | 46.885 | 46.885 | 46.885 | 1039 |
| 1733158500 | 46.715 | -0.05 | -0.11 | 46.685 | 46.815 | 46.665 | 1303 |
| 1732899300 | 46.765 | 0 | 0.00 | 46.765 | 46.765 | 46.765 | 0 |
| 1732812900 | 46.765 | -0.51 | -1.07 | 46.765 | 46.765 | 46.765 | 50 |
| 1732726500 | 47.27 | -0.14 | -0.30 | 47.28 | 47.28 | 47.27 | 44 |
| 1732640100 | 47.41 | -0.19 | -0.40 | 47.03 | 47.41 | 47.03 | 163 |
| 1732553700 | 47.6 | -0.01 | -0.01 | 47.6 | 47.6 | 47.6 | 11 |
| 1732294500 | 47.605 | 0.07 | 0.15 | 47.605 | 47.605 | 47.605 | 1 |
| 1732208100 | 47.535 | 0.4 | 0.85 | 47.4 | 47.545 | 47.4 | 56 |
| 1732121700 | 47.135 | 0.19 | 0.40 | 47.135 | 47.135 | 47.135 | 165 |
| 1732035300 | 46.945 | 0.22 | 0.47 | 46.895 | 46.97 | 46.895 | 134 |
| 1731948900 | 46.725 | 0.56 | 1.21 | 46.245 | 46.725 | 46.245 | 287 |
| 1731689700 | 46.165 | 0.05 | 0.12 | 46 | 46.19 | 46 | 183 |
| 1731603300 | 46.11 | -0.54 | -1.15 | 46.41 | 46.41 | 46 | 18 |
| 1731516900 | 46.645 | 0 | 0.00 | 46.645 | 46.645 | 46.645 | 0 |
| 1731430500 | 46.645 | 0.1 | 0.20 | 46.42 | 46.725 | 46.42 | 136 |
| 1731344100 | 46.55 | -0.84 | -1.77 | 47.055 | 47.055 | 46.55 | 397 |
| 1731084900 | 47.39 | -0.06 | -0.12 | 47.375 | 47.39 | 47.375 | 127 |
| 1730998500 | 47.445 | 0.45 | 0.97 | 47.26 | 47.445 | 47.07 | 512 |
| 1730912100 | 46.99 | -0.63 | -1.31 | 47.02 | 47.02 | 46.515 | 1290 |
| 1730825700 | 47.615 | 0.26 | 0.54 | 47.53 | 47.68 | 47.53 | 1044 |
| 1730739300 | 47.36 | -0.1 | -0.20 | 47.355 | 47.36 | 47.355 | 74 |
| 1730480100 | 47.455 | -1.05 | -2.15 | 46.98 | 47.455 | 46.98 | 515 |
| 1730393700 | 48.5 | 1.26 | 2.67 | 48.5 | 48.5 | 48.5 | 20 |
| 1730307300 | 47.24 | 0.14 | 0.29 | 47.24 | 47.24 | 47.24 | 1 |
| 1730220900 | 47.105 | -0.15 | -0.32 | 47.175 | 47.295 | 46.965 | 805 |
| 1730134500 | 47.255 | -0.39 | -0.81 | 47.445 | 47.445 | 47.09 | 1053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
