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 |
|---|---|---|---|---|---|---|---|
| 1719608400 | 52.121854 | -0.07 | -0.14 | 52.169316 | 52.347016 | 51.9666 | 0 |
| 1719522000 | 52.192883 | 0.11 | 0.21 | 52.162633 | 52.349187 | 52.098223 | 0 |
| 1719435600 | 52.084127 | -0.46 | -0.87 | 52.168963 | 52.19617 | 51.97706 | 0 |
| 1719349200 | 52.541714 | 0.23 | 0.44 | 52.501014 | 52.580598 | 52.304579 | 0 |
| 1719262800 | 52.31306 | 0.39 | 0.76 | 52.275271 | 52.581571 | 52.229293 | 0 |
| 1719003600 | 51.920636 | -0.34 | -0.65 | 51.911164 | 51.985758 | 51.778774 | 0 |
| 1718917200 | 52.261977 | 0 | 0.00 | 52.23089 | 52.351708 | 52.125887 | 0 |
| 1718744400 | 52.261896 | 0.22 | 0.42 | 51.977869 | 52.314707 | 51.977869 | 0 |
| 1718658000 | 52.042931 | 0.18 | 0.35 | 51.71408 | 52.057355 | 51.606485 | 0 |
| 1718398800 | 51.862609 | -0.61 | -1.17 | 51.829014 | 51.881543 | 51.539481 | 0 |
| 1718312400 | 52.476125 | -0.6 | -1.14 | 52.795342 | 52.973666 | 52.29566 | 0 |
| 1718226000 | 53.081039 | 0.6 | 1.14 | 52.695182 | 53.493491 | 52.692518 | 0 |
| 1718139600 | 52.484825 | -1.34 | -2.49 | 52.528419 | 52.603395 | 52.272325 | 0 |
| 1718053200 | 53.826439 | 0.05 | 0.10 | 53.579421 | 53.857943 | 53.374896 | 0 |
| 1717794000 | 53.773984 | -0.73 | -1.34 | 54.393798 | 54.40798 | 53.759713 | 0 |
| 1717707600 | 54.504513 | 0.15 | 0.28 | 54.386617 | 54.509852 | 54.28634 | 0 |
| 1717621200 | 54.353869 | 0.47 | 0.88 | 54.074592 | 54.368127 | 53.965463 | 0 |
| 1717534800 | 53.879849 | -0.06 | -0.11 | 53.780657 | 53.962687 | 53.651916 | 0 |
| 1717448400 | 53.936584 | 0.16 | 0.30 | 53.796872 | 54.050326 | 53.652827 | 0 |
| 1717189200 | 53.777021 | 0.51 | 0.95 | 53.46899 | 53.78992 | 53.301856 | 0 |
| 1717102800 | 53.270766 | 0.51 | 0.96 | 53.003958 | 53.411615 | 53.003619 | 0 |
| 1717016400 | 52.764603 | -0.96 | -1.78 | 53.187131 | 53.187131 | 52.764158 | 0 |
| 1716930000 | 53.723521 | -0.06 | -0.11 | 53.996228 | 1020000 | 1.05 | 0 |
| 1716584400 | 53.784905 | 0.43 | 0.80 | 53.529001 | 53.876445 | 53.510468 | 0 |
| 1716498000 | 53.359199 | -0.28 | -0.53 | 54.107645 | 54.144698 | 53.262952 | 0 |
| 1716411600 | 53.641754 | -0.44 | -0.82 | 53.69618 | 53.852442 | 53.513724 | 0 |
| 1716325200 | 54.086219 | -0.16 | -0.30 | 53.987744 | 54.126131 | 53.86275 | 0 |
| 1716238800 | 54.249778 | 0.06 | 0.11 | 54.251943 | 54.398187 | 54.199252 | 0 |
| 1715979600 | 54.192618 | 0.16 | 0.30 | 53.900925 | 54.226058 | 53.900761 | 0 |
| 1715893200 | 54.03271 | -0.24 | -0.44 | 54.322831 | 54.354566 | 54.024519 | 0 |
| 1715806800 | 54.273037 | 0.58 | 1.08 | 53.706225 | 54.287569 | 53.706225 | 0 |
| 1715720400 | 53.694104 | 0.37 | 0.70 | 53.412274 | 53.708224 | 53.166537 | 0 |
| 1715634000 | 53.321865 | 0.04 | 0.08 | 53.361507 | 53.452478 | 53.295039 | 0 |
| 1715374800 | 53.277866 | 0.02 | 0.04 | 53.400373 | 53.442836 | 53.233802 | 0 |
| 1715288400 | 53.258443 | 0.46 | 0.88 | 52.734139 | 53.265566 | 52.734139 | 0 |
| 1715202000 | 52.793558 | -0.02 | -0.03 | 52.612497 | 52.822501 | 52.556518 | 0 |
| 1715115600 | 52.808733 | 0.05 | 0.09 | 52.75119 | 52.964088 | 52.729594 | 0 |
| 1715029200 | 52.760178 | 0.43 | 0.82 | 52.631524 | 52.767531 | 52.532172 | 0 |
| 1714770000 | 52.33004 | 0.62 | 1.20 | 51.964768 | 52.567172 | 51.962685 | 0 |
| 1714683600 | 51.710755 | 0.49 | 0.96 | 51.601293 | 51.832832 | 51.296171 | 0 |
| 1714597200 | 51.218666 | 0.23 | 0.45 | 50.976567 | 51.596376 | 50.858273 | 0 |
| 1714510800 | 50.991003 | -0.7 | -1.36 | 51.746918 | 51.746918 | 50.991003 | 0 |
| 1714424400 | 51.695801 | 0.27 | 0.52 | 51.751274 | 51.786795 | 51.547739 | 0 |
| 1714165200 | 51.426453 | 0.25 | 0.48 | 51.258257 | 51.527454 | 51.243786 | 0 |
| 1714078800 | 51.179408 | -0.13 | -0.25 | 51.07782 | 51.183628 | 50.458247 | 0 |
| 1713992400 | 51.306079 | -0.19 | -0.36 | 51.567605 | 51.583406 | 51.13716 | 0 |
| 1713906000 | 51.492949 | 0.57 | 1.12 | 51.116965 | 51.545692 | 51.081143 | 0 |
| 1713819600 | 50.920172 | 0.61 | 1.20 | 50.657757 | 51.093551 | 50.581387 | 0 |
| 1713560400 | 50.313937 | -0.09 | -0.18 | 50.438339 | 50.573313 | 50.204288 | 0 |
| 1713474000 | 50.404656 | -0.01 | -0.02 | 50.606488 | 50.742639 | 50.332045 | 0 |
| 1713387600 | 50.414013 | -0.11 | -0.22 | 50.556596 | 50.759874 | 50.188548 | 0 |
| 1713301200 | 50.525191 | -0.3 | -0.58 | 50.632282 | 50.748426 | 50.302662 | 0 |
| 1713214800 | 50.820362 | -0.18 | -0.36 | 51.606274 | 51.666873 | 50.781098 | 0 |
| 1712955600 | 51.004084 | -0.88 | -1.70 | 51.66877 | 51.668998 | 50.935378 | 0 |
| 1712869200 | 51.888748 | 0.14 | 0.26 | 51.554678 | 51.997826 | 51.325713 | 0 |
| 1712782800 | 51.751985 | -0.8 | -1.52 | 52.684762 | 52.684762 | 51.61177 | 0 |
| 1712696400 | 52.553173 | 0.05 | 0.09 | 52.646995 | 52.749929 | 52.227335 | 0 |
| 1712610000 | 52.505846 | 0.18 | 0.35 | 52.44034 | 52.587794 | 52.403138 | 0 |
| 1712350800 | 52.325229 | 0.22 | 0.43 | 52.17798 | 52.413191 | 51.865405 | 0 |
| 1712264400 | 52.100325 | -0.52 | -0.98 | 52.680287 | 52.915878 | 52.070941 | 0 |
| 1712178000 | 52.618584 | 0.33 | 0.63 | 52.190482 | 52.708359 | 52.155723 | 0 |
| 1712091600 | 52.290295 | -0.43 | -0.81 | 52.512336 | 52.520339 | 52.143717 | 0 |
| 1712005200 | 52.718466 | -0.28 | -0.52 | 52.718724 | 52.913218 | 52.605947 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
