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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 50.015 | -0.16 | -0.32 | 50.02 | 50.07 | 49.563 | 73455 |
| 1721838600 | 50.177 | -1.06 | -2.07 | 50.685 | 50.78 | 50 | 25547 |
| 1721752200 | 51.24 | 0.59 | 1.15 | 50.837 | 51.256 | 50.783 | 16242 |
| 1721665800 | 50.655 | 0.19 | 0.38 | 50.541 | 50.905 | 50.5 | 30306 |
| 1721406600 | 50.462 | -0.27 | -0.53 | 50.7 | 50.85 | 50.462 | 45548 |
| 1721320200 | 50.732 | -0.31 | -0.62 | 51.132 | 51.267 | 50.732 | 28671 |
| 1721233800 | 51.046 | -0.65 | -1.26 | 51.564 | 51.564 | 51 | 45232 |
| 1721147400 | 51.696 | 0.09 | 0.18 | 51.543 | 51.795 | 51.4 | 38369 |
| 1721061000 | 51.601 | 0.14 | 0.28 | 51.512 | 51.7 | 51.42 | 70230 |
| 1720801800 | 51.459 | 0.2 | 0.39 | 51.271 | 51.473 | 51.039 | 14169 |
| 1720715400 | 51.259 | -0.22 | -0.43 | 51.775 | 51.783 | 51.259 | 25683 |
| 1720629000 | 51.482 | 0.07 | 0.13 | 51.352 | 51.482 | 51.339 | 15601 |
| 1720542600 | 51.415 | 0.18 | 0.35 | 51.325 | 51.446 | 51.32 | 16325 |
| 1720456200 | 51.238 | 0.2 | 0.39 | 51.152 | 51.272 | 51.1 | 29048 |
| 1720197000 | 51.039 | 0.08 | 0.15 | 51.024 | 51.071 | 50.897 | 24185 |
| 1720110600 | 50.963 | 0.06 | 0.12 | 51.069 | 51.109 | 50.95 | 16355 |
| 1720024200 | 50.901 | 0.06 | 0.12 | 51.006 | 51.044 | 50.784 | 24729 |
| 1719937800 | 50.84 | 0.12 | 0.23 | 50.678 | 50.84 | 50.578 | 28509 |
| 1719851400 | 50.724 | -0.36 | -0.70 | 50.675 | 50.762 | 50.474 | 31494 |
| 1719592200 | 51.081 | 0.19 | 0.37 | 51.184 | 51.386 | 51.061 | 25625 |
| 1719505800 | 50.893 | -0.02 | -0.05 | 50.946 | 51.03 | 50.838 | 13261 |
| 1719419400 | 50.916 | 0.11 | 0.22 | 50.989 | 51.087 | 50.847 | 23470 |
| 1719333000 | 50.806 | -0.09 | -0.17 | 50.586 | 50.84 | 50.55 | 16725 |
| 1719246600 | 50.891 | -0.04 | -0.07 | 50.867 | 50.906 | 50.62 | 23401 |
| 1718987400 | 50.928 | -0.13 | -0.26 | 50.924 | 51.032 | 50.8 | 43107 |
| 1718901000 | 51.059 | 0.19 | 0.37 | 51.086 | 51.209 | 50.964 | 23864 |
| 1718814600 | 50.872 | 0.13 | 0.26 | 50.93 | 50.958 | 50.838 | 26639 |
| 1718728200 | 50.739 | 0.22 | 0.44 | 50.793 | 50.895 | 50.679 | 21824 |
| 1718641800 | 50.516 | 0.1 | 0.20 | 50.568 | 50.597 | 50.36 | 16793 |
| 1718382600 | 50.416 | 0.31 | 0.61 | 50.399 | 50.556 | 50.2 | 28975 |
| 1718296200 | 50.108 | 0.11 | 0.21 | 50.06 | 50.15 | 49.929 | 38421 |
| 1718209800 | 50.002 | 0.22 | 0.45 | 49.971 | 50.13 | 49.87 | 28351 |
| 1718123400 | 49.78 | 0.08 | 0.16 | 49.679 | 49.807 | 49.571 | 14593 |
| 1718037000 | 49.701 | 0.23 | 0.46 | 49.55 | 49.701 | 49.45 | 19842 |
| 1717777800 | 49.473 | 0.4 | 0.81 | 49.1 | 49.552 | 48.995 | 19534 |
| 1717691400 | 49.074 | 0.17 | 0.35 | 49.078 | 49.201 | 49.035 | 39149 |
| 1717605000 | 48.901 | 0.65 | 1.35 | 48.568 | 48.91 | 48.547 | 25047 |
| 1717518600 | 48.25 | -0.03 | -0.07 | 48.296 | 48.428 | 48.16 | 19452 |
| 1717432200 | 48.284 | 0.39 | 0.82 | 48.662 | 48.73 | 48.28 | 29848 |
| 1717173000 | 47.89 | -0.4 | -0.82 | 48.2 | 48.231 | 47.855 | 54598 |
| 1717086600 | 48.286 | -0.36 | -0.74 | 48.41 | 48.446 | 48.22 | 22848 |
| 1717000200 | 48.645 | -0.03 | -0.05 | 48.598 | 48.685 | 48.414 | 53657 |
| 1716913800 | 48.67 | -0.11 | -0.23 | 48.754 | 48.83 | 48.628 | 28748 |
| 1716827400 | 48.78 | 0.03 | 0.05 | 48.75 | 48.786 | 48.66 | 26200 |
| 1716568200 | 48.754 | -0.21 | -0.42 | 48.607 | 48.803 | 48.533 | 28038 |
| 1716481800 | 48.959 | 0.02 | 0.04 | 49.139 | 49.228 | 48.81 | 21448 |
| 1716395400 | 48.94 | 0.13 | 0.28 | 48.852 | 48.977 | 48.843 | 18283 |
| 1716309000 | 48.805 | -0.06 | -0.12 | 48.753 | 48.826 | 48.671 | 24278 |
| 1716222600 | 48.865 | 0.28 | 0.57 | 48.67 | 48.867 | 48.667 | 10226 |
| 1715963400 | 48.589 | -0.22 | -0.45 | 48.648 | 48.768 | 48.551 | 7666 |
| 1715877000 | 48.809 | 0.29 | 0.61 | 48.7 | 48.848 | 48.7 | 15655 |
| 1715790600 | 48.515 | 0.37 | 0.76 | 48.315 | 48.552 | 48.24 | 23835 |
| 1715704200 | 48.15 | -0.08 | -0.16 | 48.236 | 48.316 | 48.09 | 18971 |
| 1715617800 | 48.228 | -0.06 | -0.12 | 48.364 | 48.38 | 48.19 | 13521 |
| 1715358600 | 48.287 | 0.15 | 0.31 | 48.298 | 48.41 | 48.27 | 11005 |
| 1715272200 | 48.139 | 0.07 | 0.15 | 48.06 | 48.145 | 47.98 | 7176 |
| 1715185800 | 48.065 | 0.04 | 0.08 | 48.101 | 48.149 | 47.881 | 19167 |
| 1715099400 | 48.026 | 0.37 | 0.77 | 47.943 | 48.037 | 47.9 | 29810 |
| 1715013000 | 47.659 | 0.34 | 0.72 | 47.535 | 47.685 | 47.494 | 18902 |
| 1714753800 | 47.32 | 0.47 | 1.01 | 47.134 | 47.47 | 47.059 | 29135 |
| 1714667400 | 46.849 | -0.5 | -1.05 | 46.869 | 47.119 | 46.747 | 35049 |
| 1714494600 | 47.347 | -0.12 | -0.25 | 47.568 | 47.604 | 47.347 | 41956 |
| 1714408200 | 47.467 | -0.06 | -0.12 | 47.532 | 47.69 | 47.445 | 21337 |
| 1714149000 | 47.526 | 0.94 | 2.03 | 47.247 | 47.62 | 47.13 | 28257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
