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 |
|---|---|---|---|---|---|---|---|
| 1734627300 | 53.97 | -0.19 | -0.35 | 54.1 | 54.22 | 53.94 | 1805 |
| 1734540900 | 54.16 | -0.05 | -0.09 | 54.23 | 54.23 | 54.13 | 11824 |
| 1734454500 | 54.21 | -0.02 | -0.04 | 54.28 | 54.28 | 54.17 | 1822 |
| 1734368100 | 54.23 | -0.03 | -0.06 | 54.55 | 54.56 | 54.14 | 2190 |
| 1734108900 | 54.26 | -0.2 | -0.37 | 54.31 | 54.31 | 54.22 | 1488 |
| 1734022500 | 54.46 | -0.09 | -0.16 | 54.36 | 54.53 | 54.36 | 1374 |
| 1733936100 | 54.55 | 0.06 | 0.11 | 54.49 | 54.55 | 54.45 | 15337 |
| 1733849700 | 54.49 | -0.03 | -0.06 | 54.45 | 54.52 | 54.4 | 64957 |
| 1733763300 | 54.52 | 0.06 | 0.11 | 54.42 | 54.53 | 54.42 | 4517 |
| 1733504100 | 54.46 | 0.08 | 0.15 | 54.39 | 54.48 | 54.35 | 2539 |
| 1733417700 | 54.38 | -0.02 | -0.04 | 54.42 | 54.48 | 54.38 | 11857 |
| 1733331300 | 54.4 | -0.02 | -0.04 | 54.46 | 54.46 | 54.28 | 1571 |
| 1733244900 | 54.42 | 0.01 | 0.02 | 54.32 | 54.44 | 54.31 | 2165 |
| 1733158500 | 54.41 | 0.16 | 0.29 | 54.4 | 54.42 | 54.34 | 2180 |
| 1732899300 | 54.25 | 0.1 | 0.18 | 54.22 | 54.25 | 54.19 | 1613 |
| 1732812900 | 54.15 | 0.12 | 0.22 | 54.16 | 54.18 | 54.06 | 3524 |
| 1732726500 | 54.03 | 0.08 | 0.15 | 53.98 | 54.03 | 53.97 | 2834 |
| 1732640100 | 53.95 | -0.01 | -0.02 | 53.95 | 54.03 | 53.9 | 5896 |
| 1732553700 | 53.96 | 0.17 | 0.32 | 53.95 | 53.96 | 53.88 | 3079 |
| 1732294500 | 53.79 | 0.04 | 0.07 | 53.89 | 53.9 | 53.79 | 3821 |
| 1732208100 | 53.75 | 0.1 | 0.19 | 53.69 | 53.75 | 53.68 | 3558 |
| 1732121700 | 53.65 | -0.04 | -0.07 | 53.71 | 53.71 | 53.61 | 1082 |
| 1732035300 | 53.69 | 0.05 | 0.09 | 54.15 | 54.15 | 53.68 | 2908 |
| 1731948900 | 53.64 | -0.11 | -0.20 | 53.63 | 53.72 | 53.62 | 4906 |
| 1731689700 | 53.75 | 0 | 0.00 | 53.81 | 53.85 | 53.74 | 3798 |
| 1731603300 | 53.75 | 0.03 | 0.06 | 53.79 | 53.86 | 53.71 | 5057 |
| 1731516900 | 53.72 | -0.09 | -0.17 | 53.73 | 53.74 | 53.65 | 2813 |
| 1731430500 | 53.81 | 0.01 | 0.02 | 53.81 | 53.87 | 53.77 | 3321 |
| 1731344100 | 53.8 | 0.16 | 0.30 | 53.76 | 53.83 | 53.76 | 4542 |
| 1731084900 | 53.64 | 0.09 | 0.17 | 53.67 | 53.68 | 53.58 | 5290 |
| 1730998500 | 53.55 | -0.05 | -0.09 | 53.53 | 53.57 | 53.41 | 3456 |
| 1730912100 | 53.6 | 0.18 | 0.34 | 53.62 | 53.62 | 53.52 | 2662 |
| 1730825700 | 53.42 | -0.04 | -0.07 | 53.38 | 53.45 | 53.36 | 2026 |
| 1730739300 | 53.46 | 0.01 | 0.02 | 53.36 | 53.46 | 53.36 | 1739 |
| 1730480100 | 53.45 | 0.21 | 0.39 | 53.34 | 53.45 | 53.34 | 4786 |
| 1730393700 | 53.24 | -0.31 | -0.58 | 53.33 | 53.35 | 53.17 | 4754 |
| 1730307300 | 53.55 | -0.09 | -0.17 | 53.67 | 53.67 | 53.53 | 1908 |
| 1730220900 | 53.64 | -0.1 | -0.19 | 53.67 | 53.67 | 53.59 | 1084 |
| 1730134500 | 53.74 | 0.05 | 0.09 | 53.69 | 53.76 | 53.67 | 11811 |
| 1729871700 | 53.69 | -0.1 | -0.19 | 53.72 | 53.72 | 53.63 | 18488 |
| 1729785300 | 53.79 | 0.16 | 0.30 | 53.77 | 53.79 | 53.72 | 10084 |
| 1729698900 | 53.63 | 0.03 | 0.06 | 53.61 | 53.66 | 53.56 | 2089 |
| 1729612500 | 53.6 | -0.08 | -0.15 | 53.56 | 53.62 | 53.48 | 3531 |
| 1729526100 | 53.68 | -0.21 | -0.39 | 53.83 | 53.83 | 53.64 | 2135 |
| 1729266900 | 53.89 | 0.15 | 0.28 | 53.7 | 53.89 | 53.7 | 40486 |
| 1729180500 | 53.74 | 0.03 | 0.06 | 53.65 | 53.83 | 53.65 | 1745 |
| 1729094100 | 53.71 | 0.13 | 0.24 | 53.59 | 53.72 | 53.59 | 1873 |
| 1729007700 | 53.58 | 0.11 | 0.21 | 53.57 | 53.61 | 53.53 | 9532 |
| 1728921300 | 53.47 | 0.01 | 0.02 | 53.53 | 53.53 | 53.41 | 1756 |
| 1728662100 | 53.46 | 0 | 0.00 | 53.49 | 53.49 | 53.39 | 1041 |
| 1728575700 | 53.46 | 0.04 | 0.07 | 53.38 | 53.46 | 53.38 | 2896 |
| 1728489300 | 53.42 | 0 | 0.00 | 53.47 | 53.48 | 53.41 | 3599 |
| 1728402900 | 53.42 | -0.04 | -0.07 | 53.4 | 53.44 | 53.39 | 3745 |
| 1728316500 | 53.46 | -0.1 | -0.19 | 53.42 | 53.49 | 53.42 | 2389 |
| 1728057300 | 53.56 | -0.11 | -0.20 | 53.54 | 53.56 | 53.46 | 706 |
| 1727970900 | 53.67 | 0 | 0.00 | 53.64 | 53.67 | 53.62 | 2045 |
| 1727884500 | 53.67 | -0.13 | -0.24 | 53.64 | 53.68 | 53.64 | 791 |
| 1727798100 | 53.8 | 0.21 | 0.39 | 53.67 | 53.8 | 53.67 | 1467 |
| 1727711700 | 53.59 | 0.04 | 0.07 | 53.66 | 53.66 | 53.41 | 685 |
| 1727452500 | 53.55 | 0.08 | 0.15 | 53.56 | 53.58 | 53.47 | 1779 |
| 1727366100 | 53.47 | 0.01 | 0.02 | 53.46 | 53.58 | 53.46 | 2625 |
| 1727279700 | 53.46 | -0.04 | -0.07 | 53.47 | 53.48 | 53.41 | 3160 |
| 1727193300 | 53.5 | 0.09 | 0.17 | 53.42 | 53.5 | 53.4 | 878 |
| 1727106900 | 53.41 | 0.11 | 0.21 | 53.36 | 53.47 | 53.36 | 1357 |
| 1726847700 | 53.3 | -0.05 | -0.09 | 53.36 | 53.38 | 53.3 | 2320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
