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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 49.85 | 0.13 | 0.26 | 49.56 | 49.85 | 49.37 | 8272 |
| 1738708800 | 49.72 | 0.25 | 0.51 | 49.49 | 49.75 | 49.49 | 10112 |
| 1738622400 | 49.47 | -0.73 | -1.45 | 49.2 | 49.77 | 49.2 | 5158 |
| 1738363200 | 50.2 | -0.27 | -0.53 | 50.59 | 50.59 | 50.2 | 2451 |
| 1738276800 | 50.47 | 0.55 | 1.10 | 50.38 | 50.47 | 50.38 | 900 |
| 1738190400 | 49.92 | -0.23 | -0.46 | 49.94 | 49.94 | 49.92 | 480 |
| 1738104000 | 50.15 | 0.64 | 1.29 | 50.04 | 50.15 | 50.04 | 720 |
| 1738017600 | 49.51 | -0.68 | -1.35 | 49.38 | 49.51 | 49.38 | 290 |
| 1737758400 | 50.19 | 0.3 | 0.60 | 50.21 | 50.27 | 50.18 | 6335 |
| 1737672000 | 49.89 | 0.29 | 0.58 | 49.77 | 49.89 | 49.77 | 202 |
| 1737585600 | 49.6 | 0.06 | 0.12 | 49.54 | 49.69 | 49.54 | 4584 |
| 1737499200 | 49.54 | 0.37 | 0.75 | 49.46 | 49.55 | 49.46 | 5170 |
| 1737412800 | 49.17 | 0.28 | 0.57 | 48.79 | 49.17 | 48.79 | 1800 |
| 1737153600 | 48.89 | 0.49 | 1.01 | 48.87 | 48.89 | 48.87 | 310 |
| 1737067200 | 48.4 | -0.68 | -1.39 | 48.85 | 48.85 | 48.4 | 7996 |
| 1736980800 | 49.08 | 0.12 | 0.25 | 48.98 | 49.1 | 48.98 | 5923 |
| 1736894400 | 48.96 | 0.18 | 0.37 | 48.8 | 48.96 | 48.8 | 602 |
| 1736808000 | 48.78 | 0.07 | 0.14 | 48.59 | 48.78 | 48.49 | 13612 |
| 1736548800 | 48.71 | -1.32 | -2.64 | 48.87 | 48.87 | 48.71 | 315 |
| 1736462400 | 50.03 | -0.2 | -0.40 | 49.71 | 50.03 | 49.49 | 1300 |
| 1736376000 | 50.23 | -0.03 | -0.06 | 50.16 | 50.23 | 50.16 | 620 |
| 1736289600 | 50.26 | -0.05 | -0.10 | 50.54 | 50.54 | 50.26 | 5952 |
| 1736203200 | 50.31 | 0.18 | 0.36 | 50.41 | 50.55 | 50.31 | 1014 |
| 1735944000 | 50.13 | 0.1 | 0.20 | 50.13 | 50.13 | 50.13 | 20 |
| 1735857600 | 50.03 | -0.03 | -0.06 | 49.94 | 50.09 | 49.75 | 10482 |
| 1735684800 | 50.06 | 0.11 | 0.22 | 50.22 | 50.22 | 49.96 | 12100 |
| 1735598400 | 49.95 | -0.46 | -0.91 | 50.01 | 50.01 | 49.86 | 2852 |
| 1735339200 | 50.41 | 1.09 | 2.21 | 50.23 | 50.42 | 50.23 | 1551 |
| 1735069200 | 49.32 | 0.14 | 0.28 | 49.32 | 49.32 | 49.32 | 100 |
| 1734993600 | 49.18 | 0.18 | 0.37 | 48.75 | 49.18 | 48.74 | 5427 |
| 1734734400 | 49 | -0.47 | -0.95 | 48.95 | 49.2 | 48.94 | 4600 |
| 1734648000 | 49.47 | 0.96 | 1.98 | 49.62 | 49.62 | 49.45 | 9900 |
| 1734561600 | 48.51 | -0.61 | -1.24 | 49.41 | 49.41 | 48.51 | 400 |
| 1734475200 | 49.12 | -0.38 | -0.77 | 49.24 | 49.24 | 49.04 | 10428 |
| 1734388800 | 49.5 | -0.23 | -0.46 | 49.5 | 49.5 | 49.5 | 0 |
| 1734129600 | 49.73 | -0.01 | -0.02 | 49.61 | 49.73 | 49.61 | 1415 |
| 1734043200 | 49.74 | -0.54 | -1.07 | 49.76 | 49.8 | 49.74 | 3200 |
| 1733956800 | 50.28 | 0.85 | 1.72 | 50.05 | 50.28 | 50.03 | 738 |
| 1733870400 | 49.43 | -0.08 | -0.16 | 49.45 | 49.45 | 49.43 | 117 |
| 1733784000 | 49.51 | 0.18 | 0.36 | 49.62 | 49.71 | 49.51 | 2300 |
| 1733524800 | 49.33 | -0.07 | -0.14 | 49.32 | 49.35 | 49.3 | 1702 |
| 1733438400 | 49.4 | -0.18 | -0.36 | 49.4 | 49.4 | 49.4 | 100 |
| 1733352000 | 49.58 | -0.05 | -0.10 | 49.75 | 49.75 | 49.58 | 3100 |
| 1733265600 | 49.63 | 0.65 | 1.33 | 49.39 | 49.63 | 49.37 | 800 |
| 1733179200 | 48.98 | 0.6 | 1.24 | 49.09 | 49.09 | 48.9 | 1344 |
| 1732920000 | 48.38 | 0.21 | 0.44 | 48.15 | 48.38 | 48.15 | 4500 |
| 1732833600 | 48.17 | 0.55 | 1.15 | 48.25 | 48.34 | 48.11 | 9224 |
| 1732747200 | 47.62 | -1.08 | -2.22 | 47.93 | 47.95 | 47.5 | 2792 |
| 1732660800 | 48.7 | -0.44 | -0.90 | 48.84 | 48.84 | 48.51 | 5720 |
| 1732574400 | 49.14 | 0 | 0.00 | 49.11 | 49.17 | 49.06 | 10400 |
| 1732315200 | 49.14 | 0.54 | 1.11 | 49.02 | 49.14 | 48.94 | 5430 |
| 1732228800 | 48.6 | -0.08 | -0.16 | 48.35 | 48.6 | 48.35 | 1300 |
| 1732142400 | 48.68 | -0.1 | -0.21 | 48.48 | 48.68 | 48.48 | 3921 |
| 1732056000 | 48.78 | -0.1 | -0.20 | 48.31 | 48.78 | 48.31 | 1703 |
| 1731969600 | 48.88 | 0.46 | 0.95 | 48.95 | 48.95 | 48.88 | 200 |
| 1731710400 | 48.42 | -0.83 | -1.69 | 48.87 | 48.87 | 48.17 | 5953 |
| 1731624000 | 49.25 | 0.42 | 0.86 | 49.22 | 49.27 | 49.15 | 1001 |
| 1731537600 | 48.83 | -0.26 | -0.53 | 48.62 | 48.83 | 48.58 | 5286 |
| 1731451200 | 49.09 | -0.4 | -0.81 | 49.2 | 49.2 | 49.09 | 193 |
| 1731364800 | 49.49 | 0.62 | 1.27 | 49.2 | 49.63 | 49.2 | 2461 |
| 1731105600 | 48.87 | -0.82 | -1.65 | 49.16 | 49.16 | 48.82 | 6101 |
| 1731019200 | 49.69 | 0.18 | 0.36 | 49.55 | 49.71 | 49.4 | 5820 |
| 1730932800 | 49.51 | 1.02 | 2.10 | 49.29 | 49.68 | 48.98 | 10195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
