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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 53.46 | 0 | 0.00 | 53.46 | 53.46 | 53.46 | 0 |
| 1740696000 | 53.46 | -0.32 | -0.60 | 53.73 | 53.75 | 53.46 | 9435 |
| 1740609600 | 53.78 | 0.11 | 0.20 | 53.75 | 53.95 | 53.49 | 13592 |
| 1740523200 | 53.67 | 0.88 | 1.67 | 52.8 | 53.78 | 52.8 | 6385 |
| 1740436800 | 52.79 | 1.1 | 2.13 | 51.77 | 52.84 | 51.73 | 10525 |
| 1740177600 | 51.69 | -0.13 | -0.25 | 51.91 | 51.91 | 51.46 | 7606 |
| 1740091200 | 51.82 | -0.65 | -1.24 | 52.22 | 52.24 | 51.82 | 12959 |
| 1740004800 | 52.47 | 0.27 | 0.52 | 52.19 | 52.5 | 51.73 | 25196 |
| 1739918400 | 52.2 | 0.2 | 0.38 | 51.9 | 52.24 | 51.5 | 18178 |
| 1739572800 | 52 | -0.53 | -1.01 | 52.46 | 52.62 | 52 | 6062 |
| 1739486400 | 52.53 | 0.4 | 0.77 | 52.32 | 52.53 | 52.32 | 10130 |
| 1739400000 | 52.13 | 0.13 | 0.25 | 51.8 | 52.28 | 51.8 | 4847 |
| 1739313600 | 52 | -0.17 | -0.33 | 52.1 | 52.1 | 51.84 | 13189 |
| 1739227200 | 52.17 | -0.17 | -0.32 | 52.04 | 52.3 | 52.04 | 18560 |
| 1738968000 | 52.34 | -0.28 | -0.53 | 52.78 | 52.78 | 52.3 | 9168 |
| 1738881600 | 52.62 | -0.34 | -0.64 | 53.08 | 53.08 | 52.58 | 7228 |
| 1738795200 | 52.96 | 0.04 | 0.08 | 53 | 53.07 | 52.74 | 4460 |
| 1738708800 | 52.92 | 0.42 | 0.80 | 52.53 | 53.31 | 52.53 | 6871 |
| 1738622400 | 52.5 | -0.6 | -1.13 | 51.17 | 52.89 | 51.17 | 77006 |
| 1738363200 | 53.1 | -0.33 | -0.62 | 53.51 | 53.51 | 52.97 | 9154 |
| 1738276800 | 53.43 | 0.22 | 0.41 | 53.21 | 53.68 | 53.21 | 6861 |
| 1738190400 | 53.21 | 0.35 | 0.66 | 53.13 | 53.28 | 53.13 | 8796 |
| 1738104000 | 52.86 | -0.34 | -0.64 | 52.77 | 53.02 | 52.66 | 8524 |
| 1738017600 | 53.2 | -0.25 | -0.47 | 53.31 | 53.68 | 53.12 | 13046 |
| 1737758400 | 53.45 | -0.25 | -0.47 | 53.73 | 53.73 | 53.43 | 4354 |
| 1737672000 | 53.7 | 0.67 | 1.26 | 53.06 | 53.71 | 53.06 | 5600 |
| 1737585600 | 53.03 | 0.42 | 0.80 | 52.7 | 53.12 | 52.51 | 9578 |
| 1737499200 | 52.61 | -0.07 | -0.13 | 52.71 | 52.76 | 52.47 | 5024 |
| 1737412800 | 52.68 | -0.03 | -0.06 | 52.42 | 52.81 | 52.42 | 18068 |
| 1737153600 | 52.71 | 0.36 | 0.69 | 52.44 | 52.84 | 52.44 | 12625 |
| 1737067200 | 52.35 | 0.46 | 0.89 | 51.87 | 52.36 | 51.87 | 10891 |
| 1736980800 | 51.89 | 0.18 | 0.35 | 52.21 | 52.21 | 51.86 | 8707 |
| 1736894400 | 51.71 | -0.87 | -1.65 | 52.42 | 52.42 | 51.6 | 158028 |
| 1736808000 | 52.58 | -0.47 | -0.89 | 52.66 | 52.93 | 52.58 | 7574 |
| 1736548800 | 53.05 | -0.49 | -0.92 | 53.14 | 53.14 | 52.8 | 8683 |
| 1736462400 | 53.54 | -0.05 | -0.09 | 53.42 | 53.63 | 53.42 | 2965 |
| 1736376000 | 53.59 | 0.05 | 0.09 | 53.52 | 53.75 | 53.3 | 11859 |
| 1736289600 | 53.54 | -0.21 | -0.39 | 53.81 | 53.98 | 53.49 | 20930 |
| 1736203200 | 53.75 | -0.83 | -1.52 | 55 | 55 | 53.7 | 11583 |
| 1735944000 | 54.58 | 0.26 | 0.48 | 54.52 | 54.8 | 54.52 | 4306 |
| 1735857600 | 54.32 | -0.03 | -0.06 | 54.56 | 54.67 | 54.21 | 11668 |
| 1735684800 | 54.35 | 0.2 | 0.37 | 54.3 | 54.44 | 54.12 | 3653 |
| 1735598400 | 54.15 | -0.73 | -1.33 | 54.53 | 54.53 | 53.87 | 10138 |
| 1735339200 | 54.88 | -0.11 | -0.20 | 54.88 | 54.94 | 54.67 | 18383 |
| 1735069200 | 54.99 | -0.07 | -0.13 | 54.86 | 54.99 | 54.86 | 1983 |
| 1734993600 | 55.06 | 0.18 | 0.33 | 54.6 | 55.07 | 54.39 | 6370 |
| 1734734400 | 54.88 | -0.11 | -0.20 | 54.89 | 55.24 | 54.79 | 13675 |
| 1734648000 | 54.99 | 0.1 | 0.18 | 54.5 | 55.16 | 54.39 | 17505 |
| 1734561600 | 54.89 | -0.3 | -0.54 | 55.15 | 55.28 | 54.81 | 17416 |
| 1734475200 | 55.19 | -0.54 | -0.97 | 55.63 | 55.9 | 55.19 | 8714 |
| 1734388800 | 55.73 | -0.18 | -0.32 | 55.81 | 56 | 55.62 | 14790 |
| 1734129600 | 55.91 | -0.08 | -0.14 | 56.11 | 56.46 | 55.91 | 5934 |
| 1734043200 | 55.99 | 0.1 | 0.18 | 55.8 | 56.24 | 55.8 | 7689 |
| 1733956800 | 55.89 | 0.09 | 0.16 | 55.79 | 56.03 | 55.61 | 8354 |
| 1733870400 | 55.8 | -0.15 | -0.27 | 55.66 | 56.05 | 55.66 | 9594 |
| 1733784000 | 55.95 | 0.05 | 0.09 | 55.9 | 55.98 | 55.48 | 8604 |
| 1733524800 | 55.9 | -0.28 | -0.50 | 56.14 | 56.29 | 55.9 | 10037 |
| 1733438400 | 56.18 | 0.43 | 0.77 | 55.76 | 56.53 | 55.75 | 10158 |
| 1733352000 | 55.75 | 0.14 | 0.25 | 55.69 | 56.01 | 55.39 | 70073 |
| 1733265600 | 55.61 | 0.51 | 0.93 | 54.96 | 55.75 | 54.96 | 5477 |
| 1733179200 | 55.1 | 0.56 | 1.03 | 54.43 | 55.13 | 54.39 | 8363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
