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 |
|---|---|---|---|---|---|---|---|
| 1742879700 | 52.38 | 0.38 | 0.73 | 52.54 | 52.54 | 52.35 | 26123 |
| 1742793300 | 52 | 0.07 | 0.13 | 51.87 | 52.08 | 51.86 | 62296 |
| 1742534100 | 51.93 | 0.11 | 0.21 | 51.85 | 51.97 | 51.72 | 26544 |
| 1742447700 | 51.82 | 0.59 | 1.15 | 51.64 | 51.92 | 51.58 | 38722 |
| 1742361300 | 51.23 | 0.01 | 0.02 | 51.4 | 51.4 | 51.13 | 24994 |
| 1742274900 | 51.22 | 0.43 | 0.85 | 51.17 | 51.28 | 51.15 | 16042 |
| 1742188500 | 50.79 | 0.17 | 0.34 | 50.69 | 50.87 | 50.69 | 38165 |
| 1741929300 | 50.62 | 0.02 | 0.04 | 50.66 | 50.74 | 50.51 | 47167 |
| 1741842900 | 50.6 | -0.59 | -1.15 | 50.67 | 50.7 | 50.53 | 26542 |
| 1741756500 | 51.19 | -0.88 | -1.69 | 51.18 | 51.22 | 50.97 | 51301 |
| 1741670100 | 52.07 | -0.1 | -0.19 | 51.75 | 52.11 | 51.65 | 109032 |
| 1741583700 | 52.17 | 0.17 | 0.33 | 51.94 | 52.23 | 51.9 | 197374 |
| 1741324500 | 52 | -0.12 | -0.23 | 51.84 | 52.05 | 51.67 | 34948 |
| 1741238100 | 52.12 | -0.6 | -1.14 | 52.98 | 52.98 | 52.02 | 38826 |
| 1741151700 | 52.72 | -1.13 | -2.10 | 53.41 | 53.41 | 52.48 | 67647 |
| 1741065300 | 53.85 | -0.41 | -0.76 | 53.74 | 53.89 | 53.6 | 60847 |
| 1740978900 | 54.26 | 0.61 | 1.14 | 53.84 | 54.33 | 53.84 | 37228 |
| 1740719700 | 53.65 | 0.02 | 0.04 | 53.64 | 53.65 | 53.42 | 79362 |
| 1740633300 | 53.63 | 0.2 | 0.37 | 53.43 | 53.63 | 53.26 | 32364 |
| 1740546900 | 53.43 | 0.33 | 0.62 | 53.1 | 53.43 | 53.09 | 43734 |
| 1740460500 | 53.1 | 0.18 | 0.34 | 52.88 | 53.2 | 52.88 | 63914 |
| 1740374100 | 52.92 | -0.39 | -0.73 | 53.1 | 53.1 | 52.8 | 41613 |
| 1740114900 | 53.31 | -0.24 | -0.45 | 53.2 | 53.36 | 53.2 | 32969 |
| 1740028500 | 53.55 | -0.14 | -0.26 | 53.93 | 53.96 | 53.55 | 70480 |
| 1739942100 | 53.69 | 0.35 | 0.66 | 53.52 | 53.85 | 53.52 | 29097 |
| 1739855700 | 53.34 | 0.06 | 0.11 | 53.52 | 53.52 | 53.2 | 79112 |
| 1739769300 | 53.28 | -0.37 | -0.69 | 53.81 | 53.81 | 53.17 | 37281 |
| 1739510100 | 53.65 | 0.23 | 0.43 | 53.81 | 53.81 | 53.63 | 23902 |
| 1739423700 | 53.42 | -0.23 | -0.43 | 54.47 | 54.47 | 53.42 | 54906 |
| 1739337300 | 53.65 | -0.16 | -0.30 | 53.92 | 53.92 | 53.57 | 22335 |
| 1739250900 | 53.81 | -0.05 | -0.09 | 53.7 | 53.91 | 53.68 | 36820 |
| 1739164500 | 53.86 | -0.07 | -0.13 | 53.92 | 54.01 | 53.79 | 31931 |
| 1738905300 | 53.93 | -0.32 | -0.59 | 54.03 | 54.03 | 53.78 | 130234 |
| 1738818900 | 54.25 | 0.33 | 0.61 | 53.98 | 54.25 | 53.89 | 45076 |
| 1738732500 | 53.92 | -0.45 | -0.83 | 53.97 | 54.015 | 53.83 | 59500 |
| 1738646100 | 54.37 | -0.25 | -0.46 | 54.4 | 54.54 | 54.26 | 104404 |
| 1738559700 | 54.62 | -0.13 | -0.24 | 54.75 | 54.87 | 54.01 | 189285 |
| 1738300500 | 54.75 | 0.2 | 0.37 | 54.57 | 55.09 | 54.57 | 109645 |
| 1738214100 | 54.55 | 0.11 | 0.20 | 54.99 | 54.99 | 54.2 | 113770 |
| 1738127700 | 54.44 | -0.06 | -0.11 | 54.41 | 54.48 | 54.23 | 80644 |
| 1738041300 | 54.5 | 0.51 | 0.94 | 53.9 | 54.5 | 53.9 | 37037 |
| 1737695700 | 53.99 | -0.16 | -0.30 | 54.42 | 54.42 | 53.92 | 23062 |
| 1737609300 | 54.15 | -0.28 | -0.51 | 55.96 | 55.96 | 54.05 | 38953 |
| 1737522900 | 54.43 | 0.34 | 0.63 | 54.9 | 54.9 | 54.22 | 50083 |
| 1737436500 | 54.09 | -0.12 | -0.22 | 54.45 | 54.45 | 53.92 | 20612 |
| 1737350100 | 54.21 | 0.17 | 0.31 | 54.44 | 54.44 | 54.13 | 41975 |
| 1737090900 | 54.04 | 0.49 | 0.92 | 53.98 | 54.1 | 53.88 | 68199 |
| 1737004500 | 53.55 | 0.43 | 0.81 | 53.19 | 53.62 | 53.19 | 44088 |
| 1736918100 | 53.12 | 0.3 | 0.57 | 53.2 | 53.32 | 53.12 | 23756 |
| 1736831700 | 52.82 | 0.23 | 0.44 | 52.65 | 52.96 | 52.65 | 63066 |
| 1736745300 | 52.59 | -0.38 | -0.72 | 52.79 | 52.79 | 52.37 | 16765 |
| 1736486100 | 52.97 | -0.02 | -0.04 | 53.11 | 53.11 | 52.84 | 31006 |
| 1736399700 | 52.99 | 0.18 | 0.34 | 53.04 | 53.04 | 52.86 | 14871 |
| 1736313300 | 52.81 | 0.16 | 0.30 | 52.62 | 52.95 | 52.62 | 19124 |
| 1736226900 | 52.65 | -0.33 | -0.62 | 53.53 | 53.53 | 52.63 | 32776 |
| 1736140500 | 52.98 | 0.28 | 0.53 | 52.66 | 53.06 | 52.66 | 47057 |
| 1735881300 | 52.7 | -0.17 | -0.32 | 52.88 | 52.88 | 52.64 | 10616 |
| 1735794900 | 52.87 | 0.06 | 0.11 | 53.27 | 53.27 | 52.8 | 8072 |
| 1735617660 | 52.81 | -0.33 | -0.62 | 53.02 | 53.02 | 52.8 | 16018 |
| 1735535700 | 53.14 | -0.66 | -1.23 | 54 | 54 | 53.12 | 14780 |
| 1735276500 | 53.8 | 0.65 | 1.22 | 55.12 | 58.97 | 53.61 | 7119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
