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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 52.64 | 0.18 | 0.34 | 52.44 | 52.68 | 52.44 | 11865 |
| 1737064800 | 52.46 | 0.31 | 0.59 | 52.15 | 52.47 | 52.15 | 35360 |
| 1736978400 | 52.15 | 0.06 | 0.12 | 52.15 | 52.15 | 52.14 | 261220 |
| 1736892000 | 52.09 | -0.14 | -0.27 | 52.14 | 52.14 | 52.09 | 12581 |
| 1736805600 | 52.23 | -0.07 | -0.13 | 52.4 | 52.4 | 52.19 | 19781 |
| 1736546400 | 52.3 | 0.02 | 0.04 | 52.36 | 52.39 | 52.3 | 4656 |
| 1736460000 | 52.28 | -0.02 | -0.04 | 52.49 | 52.49 | 52.16 | 3905 |
| 1736373600 | 52.3 | 0.11 | 0.21 | 52.32 | 52.36 | 52.27 | 12643 |
| 1736287200 | 52.19 | 0.09 | 0.17 | 52.12 | 52.19 | 52.06 | 158670 |
| 1736200800 | 52.1 | -0.37 | -0.71 | 52.23 | 52.27 | 52.1 | 5112 |
| 1735941600 | 52.47 | 0.1 | 0.19 | 52.6 | 52.61 | 52.47 | 4190 |
| 1735855200 | 52.37 | 0.03 | 0.06 | 52.44 | 52.51 | 52.35 | 13296 |
| 1735682400 | 52.34 | 0.14 | 0.27 | 52.39 | 52.42 | 52.33 | 10739 |
| 1735596000 | 52.2 | -0.42 | -0.80 | 52.48 | 52.48 | 52.18 | 9804 |
| 1735336800 | 52.62 | 0.18 | 0.34 | 52.7 | 52.74 | 52.57 | 16955 |
| 1735066800 | 52.44 | 0.02 | 0.04 | 52.45 | 52.45 | 52.44 | 3300 |
| 1734991200 | 52.42 | -0.02 | -0.04 | 52.59 | 52.59 | 52.42 | 3803 |
| 1734732000 | 52.44 | -0.03 | -0.06 | 52.47 | 52.47 | 52.44 | 810 |
| 1734645600 | 52.47 | -0.18 | -0.34 | 52.38 | 52.47 | 52.38 | 5897 |
| 1734559200 | 52.65 | 0.28 | 0.53 | 52.43 | 52.66 | 52.43 | 23402 |
| 1734472800 | 52.37 | 0.26 | 0.50 | 52.21 | 52.37 | 52.21 | 8376 |
| 1734386400 | 52.11 | 0.02 | 0.04 | 52.31 | 52.31 | 52.04 | 20047 |
| 1734127200 | 52.09 | 0.02 | 0.04 | 52.1 | 52.1 | 52.03 | 3317 |
| 1734040800 | 52.07 | 0.15 | 0.29 | 52.01 | 52.07 | 51.94 | 2078 |
| 1733954400 | 51.92 | -0.03 | -0.06 | 51.92 | 51.92 | 51.92 | 302 |
| 1733868000 | 51.95 | -0.04 | -0.08 | 51.88 | 51.95 | 51.88 | 3762 |
| 1733781600 | 51.99 | 0.03 | 0.06 | 51.81 | 51.99 | 51.81 | 10555 |
| 1733522400 | 51.96 | 0.54 | 1.05 | 51.95 | 51.98 | 51.9 | 25869 |
| 1733436180 | 51.42 | -0.13 | -0.25 | 51.42 | 51.47 | 51.41 | 12620 |
| 1733349600 | 51.55 | 0.05 | 0.10 | 51.47 | 51.58 | 51.47 | 1297 |
| 1733263200 | 51.5 | 0.08 | 0.16 | 51.51 | 51.51 | 51.48 | 4555 |
| 1733176800 | 51.42 | 0.16 | 0.31 | 51.28 | 51.54 | 51.28 | 22831 |
| 1732917600 | 51.26 | 0.03 | 0.06 | 51.3 | 51.35 | 51.25 | 4817 |
| 1732831200 | 51.23 | -0.06 | -0.12 | 51.23 | 51.23 | 51.23 | 93 |
| 1732744800 | 51.29 | -0.07 | -0.14 | 51.38 | 51.38 | 51.24 | 9871 |
| 1732658400 | 51.36 | 0.31 | 0.61 | 51.4 | 51.42 | 51.3 | 10802 |
| 1732572000 | 51.05 | 0.1 | 0.20 | 51 | 51.08 | 51 | 1674 |
| 1732312800 | 50.95 | 0.1 | 0.20 | 50.9 | 50.97 | 50.9 | 14300 |
| 1732226460 | 50.85 | -0.1 | -0.20 | 50.87 | 50.87 | 50.85 | 811 |
| 1732140000 | 50.95 | 0.08 | 0.16 | 51.07 | 51.07 | 50.9 | 2696 |
| 1732053600 | 50.87 | -0.17 | -0.33 | 50.95 | 50.98 | 50.87 | 7108 |
| 1731967200 | 51.04 | -0.3 | -0.58 | 51.24 | 51.24 | 51.03 | 4067 |
| 1731708000 | 51.34 | 0.21 | 0.41 | 51.21 | 51.35 | 51.21 | 3055 |
| 1731621600 | 51.13 | 0.16 | 0.31 | 50.95 | 51.14 | 50.95 | 4056 |
| 1731535200 | 50.97 | 0.3 | 0.59 | 50.93 | 50.97 | 50.93 | 5044 |
| 1731448800 | 50.67 | -0.07 | -0.14 | 50.75 | 50.76 | 50.67 | 7170 |
| 1731362400 | 50.74 | 0.02 | 0.04 | 50.78 | 50.8 | 50.73 | 8450 |
| 1731103200 | 50.72 | 0.19 | 0.38 | 50.68 | 50.79 | 50.68 | 6026 |
| 1731016800 | 50.53 | -0.16 | -0.32 | 50.63 | 50.63 | 50.52 | 2921 |
| 1730930400 | 50.69 | 0.23 | 0.46 | 50.65 | 50.7 | 50.65 | 544 |
| 1730844000 | 50.46 | -0.23 | -0.45 | 50.53 | 50.53 | 50.43 | 3856 |
| 1730757600 | 50.69 | -0.11 | -0.22 | 50.65 | 50.69 | 50.65 | 975 |
| 1730494800 | 50.8 | 0.05 | 0.10 | 50.78 | 50.87 | 50.76 | 2773 |
| 1730408400 | 50.75 | 0.05 | 0.10 | 50.78 | 50.8 | 50.75 | 9237 |
| 1730322240 | 50.7 | -0.15 | -0.29 | 50.89 | 50.89 | 50.68 | 3618 |
| 1730235600 | 50.85 | 0.16 | 0.32 | 50.66 | 50.85 | 50.66 | 918 |
| 1730149200 | 50.69 | -0.09 | -0.18 | 50.71 | 50.73 | 50.66 | 1333 |
| 1729890000 | 50.78 | 0.12 | 0.24 | 50.76 | 50.78 | 50.76 | 2288 |
| 1729803600 | 50.66 | 0.1 | 0.20 | 50.55 | 50.68 | 50.55 | 5683 |
| 1729717200 | 50.56 | 0 | 0.00 | 50.6 | 50.6 | 50.56 | 600 |
| 1729630800 | 50.56 | -0.07 | -0.14 | 50.58 | 50.6 | 50.55 | 5289 |
| 1729544400 | 50.63 | -0.02 | -0.04 | 50.65 | 50.69 | 50.59 | 5579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
