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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 52.56 | -0.07 | -0.13 | 52.6 | 52.64 | 52.55 | 5051 |
| 1734368100 | 52.63 | 0.03 | 0.06 | 52.65 | 52.68 | 52.51 | 6753 |
| 1734108900 | 52.6 | -0.15 | -0.28 | 52.73 | 52.76 | 52.59 | 4620 |
| 1734022500 | 52.75 | 0.02 | 0.04 | 52.55 | 52.78 | 52.55 | 2469 |
| 1733936100 | 52.73 | 0.06 | 0.11 | 52.53 | 52.78 | 52.53 | 4265 |
| 1733849700 | 52.67 | 0.03 | 0.06 | 52.54 | 52.69 | 52.54 | 7555 |
| 1733763300 | 52.64 | 0.05 | 0.10 | 52.76 | 52.76 | 52.58 | 9994 |
| 1733504100 | 52.59 | 0.07 | 0.13 | 52.5 | 52.65 | 52.5 | 5038 |
| 1733417700 | 52.52 | -0.02 | -0.04 | 52.59 | 52.59 | 52.46 | 5100 |
| 1733331300 | 52.54 | 0.11 | 0.21 | 52.29 | 52.56 | 52.29 | 5106 |
| 1733244900 | 52.43 | 0.09 | 0.17 | 52.36 | 52.43 | 52.29 | 5788 |
| 1733158500 | 52.34 | -0.06 | -0.11 | 52.46 | 52.46 | 52.19 | 5191 |
| 1732899300 | 52.4 | 0.18 | 0.34 | 52.22 | 52.4 | 52.22 | 4087 |
| 1732812900 | 52.22 | 0.08 | 0.15 | 52.25 | 52.3 | 52.21 | 2141 |
| 1732726500 | 52.14 | -0.02 | -0.04 | 52.11 | 52.16 | 52.09 | 5632 |
| 1732640100 | 52.16 | -0.06 | -0.11 | 52.19 | 52.23 | 52.11 | 4774 |
| 1732553700 | 52.22 | 0.01 | 0.02 | 52.32 | 52.32 | 52.15 | 14287 |
| 1732294500 | 52.21 | 0.03 | 0.06 | 52.27 | 52.27 | 52.04 | 3978 |
| 1732208100 | 52.18 | 0.01 | 0.02 | 52.25 | 52.26 | 52.08 | 2815 |
| 1732121700 | 52.17 | -0.03 | -0.06 | 52.2 | 52.23 | 52.11 | 2239 |
| 1732035300 | 52.2 | -0.04 | -0.08 | 52.23 | 52.23 | 52.06 | 16973 |
| 1731948900 | 52.24 | 0.1 | 0.19 | 52.15 | 52.24 | 52.08 | 114257 |
| 1731689700 | 52.14 | -0.09 | -0.17 | 52.17 | 52.24 | 52.1 | 4580 |
| 1731603300 | 52.23 | 0.2 | 0.38 | 52.29 | 52.29 | 52.15 | 7848 |
| 1731516900 | 52.03 | -0.08 | -0.15 | 52.16 | 52.19 | 52.02 | 6212 |
| 1731430500 | 52.11 | -0.06 | -0.12 | 52.25 | 52.26 | 52.1 | 5863 |
| 1731344100 | 52.17 | 0.01 | 0.02 | 52.04 | 52.24 | 52.04 | 4133 |
| 1731084900 | 52.16 | 0.1 | 0.19 | 52.04 | 52.16 | 52.01 | 13454 |
| 1730998500 | 52.06 | 0 | 0.00 | 52 | 52.15 | 51.99 | 7547 |
| 1730912100 | 52.06 | 0.08 | 0.15 | 52 | 52.27 | 51.99 | 7114 |
| 1730825700 | 51.98 | 0.05 | 0.10 | 51.92 | 52 | 51.89 | 24308 |
| 1730739300 | 51.93 | -0.02 | -0.04 | 51.91 | 51.96 | 51.89 | 2585 |
| 1730480100 | 51.95 | 0.02 | 0.04 | 51.96 | 52.04 | 51.95 | 2935 |
| 1730393700 | 51.93 | -0.14 | -0.27 | 51.77 | 52.02 | 51.77 | 11912 |
| 1730307300 | 52.07 | 0.06 | 0.12 | 52.08 | 52.12 | 51.98 | 3168 |
| 1730220900 | 52.01 | -0.06 | -0.12 | 52.13 | 52.14 | 52.01 | 3100 |
| 1730134500 | 52.07 | 0.03 | 0.06 | 52.07 | 52.11 | 51.98 | 3427 |
| 1729871700 | 52.04 | 0.04 | 0.08 | 52.04 | 52.05 | 51.97 | 4437 |
| 1729785300 | 52 | 0.08 | 0.15 | 51.97 | 52.05 | 51.95 | 3320 |
| 1729698900 | 51.92 | -0.03 | -0.06 | 51.94 | 52.01 | 51.89 | 7049 |
| 1729612500 | 51.95 | -0.01 | -0.02 | 51.99 | 51.99 | 51.88 | 14844 |
| 1729526100 | 51.96 | -0.11 | -0.21 | 52.03 | 52.08 | 51.94 | 3395 |
| 1729266900 | 52.07 | 0.14 | 0.27 | 51.97 | 52.09 | 51.93 | 4607 |
| 1729180500 | 51.93 | 0 | 0.00 | 52 | 52.49 | 51.92 | 9516 |
| 1729094100 | 51.93 | 0.06 | 0.12 | 51.92 | 51.95 | 51.86 | 4677 |
| 1729007700 | 51.87 | -0.07 | -0.13 | 51.84 | 51.99 | 51.84 | 54485 |
| 1728921300 | 51.94 | 0.09 | 0.17 | 51.86 | 51.94 | 51.81 | 4139 |
| 1728662100 | 51.85 | 0.08 | 0.15 | 51.78 | 51.85 | 51.73 | 5300 |
| 1728575700 | 51.77 | 0.09 | 0.17 | 51.68 | 51.85 | 51.67 | 5074 |
| 1728489300 | 51.68 | 0.03 | 0.06 | 51.53 | 51.78 | 51.53 | 35343 |
| 1728402900 | 51.65 | -0.08 | -0.15 | 51.66 | 51.71 | 51.59 | 2839 |
| 1728316500 | 51.73 | -0.01 | -0.02 | 51.56 | 51.77 | 51.56 | 5996 |
| 1728057300 | 51.74 | 0 | 0.00 | 51.82 | 51.85 | 51.72 | 3694 |
| 1727970900 | 51.74 | 0.01 | 0.02 | 51.66 | 51.8 | 51.65 | 2945 |
| 1727884500 | 51.73 | -0.03 | -0.06 | 51.75 | 51.75 | 51.67 | 2583 |
| 1727798100 | 51.76 | 0.01 | 0.02 | 51.81 | 51.9 | 51.72 | 20756 |
| 1727711700 | 51.75 | -0.01 | -0.02 | 51.76 | 51.78 | 51.64 | 2165 |
| 1727452500 | 51.76 | 0.07 | 0.14 | 51.72 | 51.88 | 51.7 | 2681 |
| 1727366100 | 51.69 | -0.03 | -0.06 | 51.79 | 51.91 | 51.68 | 3419 |
| 1727279700 | 51.72 | -0.02 | -0.04 | 51.65 | 51.75 | 51.6 | 3676 |
| 1727193300 | 51.74 | 0.04 | 0.08 | 51.79 | 51.79 | 51.65 | 2501 |
| 1727106900 | 51.7 | 0.11 | 0.21 | 51.61 | 51.75 | 51.51 | 3743 |
| 1726847700 | 51.59 | -0.13 | -0.25 | 51.73 | 51.77 | 51.47 | 4749 |
| 1726761300 | 51.72 | 0.26 | 0.51 | 51.63 | 51.72 | 51.49 | 2695 |
| 1726674900 | 51.46 | 0.06 | 0.12 | 51.44 | 51.54 | 51.35 | 5966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
