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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 53.13 | -0.01 | -0.02 | 53.1 | 53.15 | 53.1 | 17317 |
| 1732553700 | 53.14 | 0.04 | 0.08 | 53.25 | 53.25 | 53.11 | 7835 |
| 1732294500 | 53.1 | 0.08 | 0.15 | 53.01 | 53.14 | 53.01 | 6918 |
| 1732208100 | 53.02 | 0.06 | 0.11 | 53.01 | 53.02 | 52.96 | 10169 |
| 1732121700 | 52.96 | 0.01 | 0.02 | 53 | 53.01 | 52.94 | 14790 |
| 1732035300 | 52.95 | -0.02 | -0.04 | 53.07 | 53.07 | 52.95 | 6461 |
| 1731948900 | 52.97 | -0.07 | -0.13 | 53.15 | 53.15 | 52.97 | 4304 |
| 1731689700 | 53.04 | -0.05 | -0.09 | 53.04 | 53.1 | 53.02 | 15427 |
| 1731603300 | 53.09 | 0.06 | 0.11 | 53.02 | 53.09 | 52.97 | 14112 |
| 1731516900 | 53.03 | -0.04 | -0.08 | 52.93 | 53.06 | 52.93 | 17866 |
| 1731430500 | 53.07 | 0.06 | 0.11 | 52.89 | 53.07 | 52.89 | 5691 |
| 1731344100 | 53.01 | 0.08 | 0.15 | 52.94 | 53.04 | 52.94 | 9902 |
| 1731084900 | 52.93 | 0 | 0.00 | 52.91 | 52.96 | 52.91 | 10328 |
| 1730998500 | 52.93 | 0.04 | 0.08 | 52.91 | 52.94 | 52.89 | 5880 |
| 1730912100 | 52.89 | 0.13 | 0.25 | 52.84 | 52.96 | 52.83 | 16116 |
| 1730825700 | 52.76 | -0.01 | -0.02 | 52.76 | 52.77 | 52.74 | 4192 |
| 1730739300 | 52.77 | -0.02 | -0.04 | 52.72 | 52.8 | 52.7 | 9020 |
| 1730480100 | 52.79 | 0.09 | 0.17 | 52.8 | 52.8 | 52.64 | 11281 |
| 1730393700 | 52.7 | -0.07 | -0.13 | 52.7 | 52.76 | 52.65 | 11204 |
| 1730307300 | 52.77 | -0.12 | -0.23 | 52.97 | 52.97 | 52.77 | 14362 |
| 1730220900 | 52.89 | -0.06 | -0.11 | 52.92 | 52.95 | 52.89 | 18765 |
| 1730134500 | 52.95 | 0 | 0.00 | 53.04 | 53.04 | 52.88 | 9207 |
| 1729871700 | 52.95 | -0.08 | -0.15 | 52.97 | 53.02 | 52.91 | 8501 |
| 1729785300 | 53.03 | 0.1 | 0.19 | 52.96 | 53.09 | 52.96 | 10209 |
| 1729698900 | 52.93 | 0.01 | 0.02 | 52.98 | 52.98 | 52.89 | 7372 |
| 1729612500 | 52.92 | -0.01 | -0.02 | 52.91 | 52.92 | 52.84 | 12288 |
| 1729526100 | 52.93 | -0.07 | -0.13 | 53.03 | 53.03 | 52.9 | 5652 |
| 1729266900 | 53 | 0.03 | 0.06 | 52.9 | 53 | 52.9 | 4897 |
| 1729180500 | 52.97 | 0.12 | 0.23 | 52.9 | 52.97 | 52.85 | 5343 |
| 1729094100 | 52.85 | 0.01 | 0.02 | 52.97 | 52.97 | 52.82 | 21671 |
| 1729007700 | 52.84 | 0.04 | 0.08 | 52.79 | 52.85 | 52.79 | 4722 |
| 1728921300 | 52.8 | 0.09 | 0.17 | 52.78 | 52.81 | 52.75 | 4491 |
| 1728662100 | 52.71 | -0.07 | -0.13 | 52.8 | 52.8 | 52.71 | 3680 |
| 1728575700 | 52.78 | 0.07 | 0.13 | 52.69 | 52.78 | 52.69 | 3230 |
| 1728489300 | 52.71 | 0 | 0.00 | 52.79 | 52.79 | 52.71 | 2460 |
| 1728402900 | 52.71 | 0 | 0.00 | 52.75 | 52.77 | 52.71 | 3371 |
| 1728316500 | 52.71 | -0.08 | -0.15 | 52.71 | 52.74 | 52.71 | 2239 |
| 1728057300 | 52.79 | -0.11 | -0.21 | 52.87 | 52.88 | 52.79 | 6654 |
| 1727970900 | 52.9 | -0.01 | -0.02 | 52.98 | 52.98 | 52.86 | 6069 |
| 1727884500 | 52.91 | 0.03 | 0.06 | 52.84 | 52.91 | 52.84 | 6206 |
| 1727798100 | 52.88 | 0.07 | 0.13 | 52.93 | 52.94 | 52.82 | 10802 |
| 1727711700 | 52.81 | 0.05 | 0.09 | 52.95 | 52.95 | 52.74 | 14673 |
| 1727452500 | 52.76 | 0.05 | 0.09 | 52.75 | 52.79 | 52.75 | 8297 |
| 1727366100 | 52.71 | 0.01 | 0.02 | 52.69 | 52.81 | 52.69 | 12899 |
| 1727279700 | 52.7 | -0.01 | -0.02 | 52.73 | 52.78 | 52.69 | 30020 |
| 1727193300 | 52.71 | 0.02 | 0.04 | 52.74 | 52.74 | 52.69 | 4358 |
| 1727106900 | 52.69 | 0.12 | 0.23 | 52.69 | 52.73 | 52.66 | 13659 |
| 1726847700 | 52.57 | -0.07 | -0.13 | 52.58 | 52.64 | 52.57 | 3520 |
| 1726761300 | 52.64 | 0.08 | 0.15 | 52.58 | 52.64 | 52.53 | 4791 |
| 1726674900 | 52.56 | -0.03 | -0.06 | 52.53 | 52.59 | 52.52 | 5835 |
| 1726588500 | 52.59 | 0.04 | 0.08 | 52.62 | 52.66 | 52.59 | 7444 |
| 1726502100 | 52.55 | 0.03 | 0.06 | 52.53 | 52.6 | 52.53 | 1223 |
| 1726242900 | 52.52 | 0.03 | 0.06 | 52.55 | 52.56 | 52.5 | 3327 |
| 1726156500 | 52.49 | -0.03 | -0.06 | 52.5 | 52.57 | 52.49 | 2365 |
| 1726070100 | 52.52 | -0.03 | -0.06 | 52.69 | 52.69 | 52.52 | 2486 |
| 1725983700 | 52.55 | 0.01 | 0.02 | 52.7 | 52.7 | 52.49 | 2757 |
| 1725897300 | 52.54 | 0.06 | 0.11 | 52.46 | 52.54 | 52.41 | 14187 |
| 1725638100 | 52.48 | 0.05 | 0.10 | 52.56 | 52.56 | 52.42 | 13818 |
| 1725551700 | 52.43 | 0.06 | 0.11 | 52.35 | 52.43 | 52.35 | 887 |
| 1725465300 | 52.37 | 0.06 | 0.11 | 52.34 | 52.37 | 52.28 | 5294 |
| 1725378900 | 52.31 | 0.05 | 0.10 | 52.2 | 52.34 | 52.2 | 12740 |
| 1725292500 | 52.26 | -0.06 | -0.11 | 52.21 | 52.26 | 52.21 | 3759 |
| 1725033300 | 52.32 | 0.03 | 0.06 | 52.26 | 52.36 | 52.26 | 9499 |
| 1724946900 | 52.29 | 0.01 | 0.02 | 52.3 | 52.36 | 52.26 | 5071 |
| 1724860500 | 52.28 | 0 | 0.00 | 52.29 | 52.32 | 52.26 | 7927 |
| 1724774100 | 52.28 | 0.02 | 0.04 | 52.26 | 52.28 | 52.21 | 8553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
