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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 49.508817 | 0.02 | 0.04 | 49.512818 | 49.526315 | 49.503224 | 0 |
| 1721682000 | 49.486876 | 0.01 | 0.03 | 49.497534 | 49.498576 | 49.464036 | 0 |
| 1721422800 | 49.473316 | -0.04 | -0.09 | 49.488532 | 49.494978 | 49.473315 | 0 |
| 1721336400 | 49.517273 | -0.02 | -0.05 | 49.528851 | 49.550825 | 49.509141 | 0 |
| 1721250000 | 49.539981 | -0 | -0.00 | 49.514081 | 49.547765 | 49.502112 | 0 |
| 1721163600 | 49.542236 | 0.03 | 0.07 | 49.50983 | 49.543402 | 49.500009 | 0 |
| 1721077200 | 49.50847 | 0.01 | 0.02 | 49.505512 | 49.529558 | 49.498662 | 0 |
| 1720818000 | 49.49663 | 0.06 | 0.13 | 49.466718 | 49.501672 | 49.459606 | 0 |
| 1720731600 | 49.434778 | 0.1 | 0.21 | 49.462071 | 49.465437 | 49.434774 | 0 |
| 1720645200 | 49.330584 | 0.01 | 0.02 | 49.336924 | 49.339008 | 49.318978 | 0 |
| 1720558800 | 49.319998 | 0.01 | 0.02 | 49.31204 | 49.322212 | 49.288245 | 0 |
| 1720472400 | 49.310373 | 0 | 0.01 | 49.320928 | 49.327696 | 49.30492 | 0 |
| 1720213200 | 49.305805 | 0.12 | 0.25 | 49.271599 | 49.312424 | 49.260986 | 0 |
| 1720040400 | 49.184854 | 0.07 | 0.14 | 49.140007 | 49.212264 | 49.140007 | 0 |
| 1719954000 | 49.114993 | 0.05 | 0.10 | 49.106497 | 49.124738 | 49.098526 | 0 |
| 1719867600 | 49.065462 | -0.16 | -0.33 | 49.0397 | 49.070894 | 49.032896 | 0 |
| 1719608400 | 49.226654 | -0.03 | -0.07 | 49.30605 | 49.316085 | 49.221185 | 0 |
| 1719522000 | 49.260244 | 0.05 | 0.10 | 49.238654 | 49.266567 | 49.238654 | 0 |
| 1719435600 | 49.210354 | -0.06 | -0.12 | 49.239025 | 49.23904 | 49.202555 | 0 |
| 1719349200 | 49.269646 | -0.02 | -0.04 | 49.272944 | 49.280197 | 49.258465 | 0 |
| 1719262800 | 49.287063 | 0.04 | 0.08 | 49.261647 | 49.28717 | 49.258503 | 0 |
| 1719003600 | 49.248536 | 0 | 0.01 | 49.279928 | 49.286503 | 49.235304 | 0 |
| 1718917200 | 49.244616 | -0.03 | -0.05 | 49.24465 | 49.252445 | 49.222357 | 0 |
| 1718744400 | 49.269617 | 0.07 | 0.15 | 49.259236 | 49.275208 | 49.243762 | 0 |
| 1718658000 | 49.197341 | -0.05 | -0.11 | 49.230474 | 49.230474 | 49.195162 | 0 |
| 1718398800 | 49.249997 | -0.02 | -0.03 | 49.276578 | 49.286593 | 49.249997 | 0 |
| 1718312400 | 49.266687 | 0.07 | 0.13 | 49.273915 | 49.297325 | 49.251478 | 0 |
| 1718226000 | 49.2007 | 0.09 | 0.18 | 49.246177 | 49.286334 | 49.192674 | 0 |
| 1718139600 | 49.112444 | 0.07 | 0.13 | 49.085816 | 49.114501 | 49.068763 | 0 |
| 1718053200 | 49.046664 | 0.01 | 0.02 | 49.050002 | 49.058157 | 49.038168 | 0 |
| 1717794000 | 49.039177 | -0.14 | -0.29 | 49.057591 | 49.073254 | 49.038885 | 0 |
| 1717707600 | 49.182018 | 0 | 0.01 | 49.161026 | 49.191498 | 49.161026 | 0 |
| 1717621200 | 49.179013 | 0.04 | 0.09 | 49.144532 | 49.180083 | 49.121575 | 0 |
| 1717534800 | 49.136442 | 0.05 | 0.11 | 49.119072 | 49.160353 | 49.118297 | 0 |
| 1717448400 | 49.084692 | -0.05 | -0.11 | 49.025414 | 49.088697 | 49.021784 | 0 |
| 1717189200 | 49.137367 | 0.06 | 0.13 | 49.108628 | 49.145244 | 49.104394 | 0 |
| 1717102800 | 49.07388 | 0.07 | 0.13 | 49.055024 | 49.075058 | 49.046477 | 0 |
| 1717016400 | 49.008646 | -0.03 | -0.06 | 49.035976 | 49.035976 | 48.985874 | 0 |
| 1716930000 | 49.039073 | -0.02 | -0.03 | 49.103555 | 134217727 | 0.56 | 0 |
| 1716584400 | 49.05604 | 0.01 | 0.02 | 49.034346 | 49.067594 | 49.032365 | 0 |
| 1716498000 | 49.04679 | -0.05 | -0.10 | 49.103594 | 49.108856 | 49.03244 | 0 |
| 1716411600 | 49.096847 | -0.03 | -0.06 | 49.096792 | 49.118636 | 49.092925 | 0 |
| 1716325200 | 49.127872 | 0.03 | 0.06 | 49.130614 | 49.14341 | 49.125711 | 0 |
| 1716238800 | 49.096698 | -0 | -0.00 | 49.098504 | 49.112109 | 49.096359 | 0 |
| 1715979600 | 49.096901 | -0.02 | -0.05 | 49.121442 | 49.126894 | 49.095463 | 0 |
| 1715893200 | 49.120419 | -0.05 | -0.10 | 49.145859 | 49.148695 | 49.119813 | 0 |
| 1715806800 | 49.170271 | 0.12 | 0.24 | 49.149763 | 49.170277 | 49.123697 | 0 |
| 1715720400 | 49.05489 | 0.04 | 0.09 | 49.050233 | 49.061245 | 49.03758 | 0 |
| 1715634000 | 49.011737 | 0.02 | 0.04 | 49.041006 | 49.048128 | 49.008635 | 0 |
| 1715374800 | 48.99144 | -0.05 | -0.10 | 49.023602 | 49.024318 | 48.989783 | 0 |
| 1715288400 | 49.040085 | 0.04 | 0.08 | 49.019279 | 49.048126 | 49.015609 | 0 |
| 1715202000 | 49.000657 | -0.02 | -0.04 | 49.005701 | 49.019301 | 48.997515 | 0 |
| 1715115600 | 49.022237 | 0.02 | 0.04 | 49.037165 | 49.053852 | 49.016606 | 0 |
| 1715029200 | 49.00285 | 0.02 | 0.04 | 49.014651 | 49.019446 | 48.998022 | 0 |
| 1714770000 | 48.983624 | 0.11 | 0.22 | 49.001991 | 49.012121 | 48.957252 | 0 |
| 1714683600 | 48.878088 | 0.1 | 0.20 | 48.810701 | 48.888884 | 48.803208 | 0 |
| 1714597200 | 48.782906 | -0.07 | -0.15 | 48.732487 | 48.817336 | 48.727021 | 0 |
| 1714510800 | 48.854072 | -0.06 | -0.12 | 48.884765 | 48.885597 | 48.849408 | 0 |
| 1714424400 | 48.914304 | 0.06 | 0.13 | 48.891956 | 48.91669 | 48.887559 | 0 |
| 1714165200 | 48.851037 | 0.03 | 0.07 | 48.85337 | 48.862179 | 48.844319 | 0 |
| 1714078800 | 48.816075 | -0.05 | -0.11 | 48.79625 | 48.82362 | 48.787687 | 0 |
| 1713992400 | 48.8681 | -0.02 | -0.03 | 48.866045 | 48.871561 | 48.85199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
