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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 53.55 | 0.46 | 0.87 | 53.49 | 53.78 | 53.48 | 2820 |
| 1721943600 | 53.09 | 0.38 | 0.72 | 53.49 | 53.5 | 53.09 | 808 |
| 1721857200 | 52.71 | -0.04 | -0.08 | 52.71 | 52.71 | 52.71 | 500 |
| 1721770800 | 52.75 | 0.06 | 0.11 | 52.88 | 52.93 | 52.75 | 1382 |
| 1721684400 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 88 |
| 1721425200 | 52.69 | -0.54 | -1.01 | 53.18 | 53.18 | 52.65 | 1862 |
| 1721338800 | 53.23 | -0.3 | -0.56 | 53.19 | 53.71 | 53.19 | 1021 |
| 1721252400 | 53.53 | 0.48 | 0.90 | 52.63 | 53.59 | 52.63 | 752 |
| 1721166000 | 53.05 | 0.88 | 1.69 | 52.33 | 53.05 | 52.33 | 4187 |
| 1721079600 | 52.17 | -0.03 | -0.06 | 52.19 | 52.19 | 52.17 | 1265 |
| 1720820400 | 52.2 | 0.42 | 0.81 | 51.89 | 52.2 | 51.89 | 19822 |
| 1720734000 | 51.78 | 0.71 | 1.39 | 51.04 | 51.8 | 51.04 | 513 |
| 1720647600 | 51.07 | 0.43 | 0.85 | 50.65 | 51.07 | 50.65 | 3341 |
| 1720561200 | 50.64 | -0.11 | -0.22 | 50.6 | 50.67 | 50.6 | 1467 |
| 1720474800 | 50.75 | 0.08 | 0.16 | 50.89 | 50.89 | 50.75 | 3410 |
| 1720215600 | 50.67 | -0.05 | -0.10 | 50.59 | 50.76 | 50.59 | 3577 |
| 1720129200 | 50.72 | 0.04 | 0.08 | 50.74 | 50.74 | 50.72 | 132 |
| 1720042800 | 50.68 | -0.01 | -0.02 | 50.8 | 50.8 | 50.68 | 1024 |
| 1719956400 | 50.69 | -0.23 | -0.45 | 50.56 | 50.69 | 50.54 | 1450 |
| 1719610800 | 50.92 | -0.15 | -0.29 | 50.92 | 50.92 | 50.92 | 170 |
| 1719524400 | 51.07 | -0.04 | -0.08 | 51.19 | 51.19 | 51.05 | 467 |
| 1719438000 | 51.11 | -0.11 | -0.21 | 50.85 | 51.11 | 50.85 | 2101 |
| 1719351600 | 51.22 | -0.79 | -1.52 | 51.29 | 51.3 | 51.22 | 1501 |
| 1719265200 | 52.01 | 0.41 | 0.79 | 51.35 | 52.1 | 51.35 | 6891 |
| 1719006000 | 51.6 | 0.03 | 0.06 | 51.57 | 51.63 | 51.57 | 4205 |
| 1718919600 | 51.57 | 0.17 | 0.33 | 51.3 | 51.62 | 51.3 | 18108 |
| 1718833200 | 51.4 | -0.07 | -0.14 | 51.43 | 51.44 | 51.4 | 1899 |
| 1718746800 | 51.47 | 0.15 | 0.29 | 51.23 | 51.5 | 51.23 | 3051 |
| 1718660400 | 51.32 | 0.35 | 0.69 | 50.9 | 51.41 | 50.9 | 2608 |
| 1718401200 | 50.97 | -0.33 | -0.64 | 50.92 | 50.97 | 50.9 | 3501 |
| 1718314800 | 51.3 | -0.08 | -0.16 | 50.97 | 51.3 | 50.97 | 232 |
| 1718228400 | 51.38 | 0.11 | 0.21 | 51.55 | 51.56 | 51.38 | 3150 |
| 1718142000 | 51.27 | -0.21 | -0.41 | 51.06 | 51.27 | 51.06 | 1278 |
| 1718055600 | 51.48 | -0.09 | -0.17 | 51.25 | 51.53 | 51.25 | 976 |
| 1717796400 | 51.57 | -0.11 | -0.21 | 51.65 | 51.72 | 51.57 | 1099 |
| 1717710000 | 51.68 | -0.03 | -0.06 | 51.76 | 51.76 | 51.68 | 446 |
| 1717623600 | 51.71 | -0.11 | -0.21 | 51.53 | 51.71 | 51.53 | 1955 |
| 1717537200 | 51.82 | 0.07 | 0.14 | 51.47 | 51.92 | 51.47 | 1759 |
| 1717450800 | 51.75 | -0.18 | -0.35 | 51.74 | 52.02 | 51.74 | 805 |
| 1717191600 | 51.93 | 0.89 | 1.74 | 51.29 | 51.93 | 51.29 | 3066 |
| 1717105200 | 51.04 | 0.4 | 0.79 | 50.78 | 51.04 | 50.73 | 565 |
| 1717018800 | 50.64 | -0.59 | -1.15 | 50.64 | 50.64 | 50.62 | 2000 |
| 1716932400 | 51.23 | -0.54 | -1.04 | 51.64 | 51.64 | 51.22 | 1910 |
| 1716846000 | 51.77 | 0.05 | 0.10 | 51.77 | 51.77 | 51.77 | 8 |
| 1716586800 | 51.72 | 0.08 | 0.15 | 51.72 | 51.72 | 51.72 | 143 |
| 1716500400 | 51.64 | -0.82 | -1.56 | 51.67 | 51.67 | 51.64 | 801 |
| 1716414000 | 52.46 | -0.36 | -0.68 | 52.65 | 52.65 | 52.46 | 532 |
| 1716327600 | 52.82 | -0.18 | -0.34 | 52.84 | 52.87 | 52.77 | 905 |
| 1715982000 | 53 | 0.02 | 0.04 | 52.86 | 53 | 52.86 | 733 |
| 1715895600 | 52.98 | 0.21 | 0.40 | 52.66 | 53 | 52.66 | 2151 |
| 1715809200 | 52.77 | 0.13 | 0.25 | 52.56 | 52.8 | 52.56 | 6917 |
| 1715722800 | 52.64 | 0 | 0.00 | 52.75 | 52.75 | 52.56 | 1359 |
| 1715636400 | 52.64 | 0.05 | 0.10 | 52.64 | 52.64 | 52.64 | 813 |
| 1715377200 | 52.59 | 0.14 | 0.27 | 52.55 | 52.59 | 52.55 | 918 |
| 1715290800 | 52.45 | 0.43 | 0.83 | 52.28 | 52.45 | 52.28 | 1100 |
| 1715204400 | 52.02 | -0.04 | -0.08 | 52.02 | 52.02 | 52.02 | 203 |
| 1715118000 | 52.06 | 0.34 | 0.66 | 52.03 | 52.06 | 52.02 | 2254 |
| 1715031600 | 51.72 | 0.23 | 0.45 | 51.6 | 51.72 | 51.6 | 543 |
| 1714772400 | 51.49 | 0.22 | 0.43 | 51.33 | 51.49 | 51.32 | 829 |
| 1714686000 | 51.27 | 0.3 | 0.59 | 51.15 | 51.42 | 51.15 | 211 |
| 1714599600 | 50.97 | -0.09 | -0.18 | 50.62 | 51.21 | 50.62 | 1367 |
| 1714513200 | 51.06 | -0.36 | -0.70 | 51.06 | 51.06 | 51.06 | 182 |
| 1714426800 | 51.42 | 0.15 | 0.29 | 51.32 | 51.45 | 51.32 | 1564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
