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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 53.18 | -0.33 | -0.62 | 53.44 | 53.6 | 53.03 | 7542 |
| 1737651300 | 53.51 | -0.33 | -0.61 | 53.43 | 53.84 | 53.2 | 7813 |
| 1737564900 | 53.84 | -0.26 | -0.48 | 53.97 | 54.1 | 53.65 | 3352 |
| 1737478500 | 54.1 | 0.86 | 1.62 | 53.51 | 54.1 | 53.46 | 2612 |
| 1737392100 | 53.24 | -0.57 | -1.06 | 54.01 | 54.01 | 53.24 | 3731 |
| 1737132900 | 53.81 | 0.67 | 1.26 | 53.77 | 53.89 | 53.6 | 2623 |
| 1737046500 | 53.14 | 0.08 | 0.15 | 53 | 53.25 | 52.61 | 1698 |
| 1736960100 | 53.06 | 0.88 | 1.69 | 52.5 | 53.06 | 52.46 | 3340 |
| 1736873700 | 52.18 | -0.01 | -0.02 | 51.67 | 52.2 | 51.67 | 2215 |
| 1736787300 | 52.19 | 0.92 | 1.79 | 51.33 | 52.19 | 51.27 | 2562 |
| 1736528100 | 51.27 | 0.15 | 0.29 | 51.46 | 51.6 | 51.1 | 5546 |
| 1736441700 | 51.12 | 0.44 | 0.87 | 51 | 51.32 | 51 | 3659 |
| 1736355300 | 50.68 | 0.05 | 0.10 | 50.28 | 50.78 | 50.28 | 3226 |
| 1736268900 | 50.63 | -0.06 | -0.12 | 50.37 | 50.71 | 50.15 | 2741 |
| 1736182500 | 50.69 | -0.31 | -0.61 | 50.8 | 51 | 50.45 | 2614 |
| 1735923300 | 51 | 0.21 | 0.41 | 51.01 | 51.2 | 50.7 | 4422 |
| 1735836900 | 50.79 | 1.58 | 3.21 | 49.965 | 50.84 | 49.78 | 3707 |
| 1735577700 | 49.21 | 0.38 | 0.78 | 48.815 | 49.245 | 48.8 | 3741 |
| 1735318500 | 48.83 | 0.34 | 0.70 | 49.035 | 49.35 | 48.365 | 6806 |
| 1734972900 | 48.49 | -0.26 | -0.52 | 48.58 | 48.785 | 48.245 | 3619 |
| 1734713700 | 48.745 | 0.25 | 0.52 | 48.27 | 48.745 | 47.825 | 1309 |
| 1734627300 | 48.495 | -0.27 | -0.54 | 48.4 | 48.515 | 47.5 | 3705 |
| 1734540900 | 48.76 | 0.07 | 0.14 | 48.955 | 49.055 | 48.72 | 2299 |
| 1734454500 | 48.69 | -1.01 | -2.03 | 49.07 | 49.245 | 48.57 | 2440 |
| 1734368100 | 49.7 | -0.65 | -1.29 | 50.3 | 50.58 | 49.7 | 4360 |
| 1734108900 | 50.35 | -0.07 | -0.14 | 50.86 | 50.86 | 50.35 | 2086 |
| 1734022500 | 50.42 | -0.76 | -1.48 | 50.24 | 50.42 | 50.06 | 2792 |
| 1733936100 | 51.18 | -0.19 | -0.37 | 50.83 | 51.19 | 50.6 | 6770 |
| 1733849700 | 51.37 | -0.16 | -0.31 | 51.24 | 51.46 | 51.06 | 7302 |
| 1733763300 | 51.53 | -0.27 | -0.52 | 51.81 | 52.05 | 51.53 | 5382 |
| 1733504100 | 51.8 | -0.26 | -0.50 | 52.06 | 52.09 | 51.59 | 1726 |
| 1733417700 | 52.06 | -0.12 | -0.23 | 52.03 | 52.06 | 51.55 | 1724 |
| 1733331300 | 52.18 | -0.63 | -1.19 | 53.13 | 53.23 | 52.18 | 3837 |
| 1733244900 | 52.81 | -0.21 | -0.40 | 53.08 | 53.52 | 52.72 | 5260 |
| 1733158500 | 53.02 | -0.64 | -1.19 | 54 | 54.03 | 53.02 | 2623 |
| 1732899300 | 53.66 | 0.84 | 1.59 | 52.72 | 53.66 | 52.72 | 4462 |
| 1732812900 | 52.82 | 0.39 | 0.74 | 52.99 | 52.99 | 52.66 | 7156 |
| 1732726500 | 52.43 | 0.3 | 0.58 | 52.34 | 52.43 | 52.14 | 7680 |
| 1732640100 | 52.13 | 0.4 | 0.77 | 51.72 | 52.13 | 51.62 | 7657 |
| 1732553700 | 51.73 | -0.56 | -1.07 | 52.33 | 52.57 | 51.73 | 10391 |
| 1732294500 | 52.29 | 1.01 | 1.97 | 51.79 | 52.32 | 51.28 | 9348 |
| 1732208100 | 51.28 | 0.85 | 1.69 | 50.62 | 51.33 | 50.5 | 1790 |
| 1732121700 | 50.43 | 0.38 | 0.76 | 50.42 | 50.68 | 50.32 | 3321 |
| 1732035300 | 50.05 | 0.26 | 0.52 | 49.965 | 51.04 | 49.615 | 8299 |
| 1731948900 | 49.79 | 0 | 0.00 | 49.55 | 49.79 | 49.455 | 3821 |
| 1731689700 | 49.79 | 0.9 | 1.84 | 48.92 | 49.79 | 48.825 | 2760 |
| 1731603300 | 48.89 | 0.15 | 0.31 | 49 | 49.36 | 48.79 | 4596 |
| 1731516900 | 48.74 | 0.35 | 0.72 | 48.275 | 48.74 | 48.275 | 1239 |
| 1731430500 | 48.39 | -0.15 | -0.31 | 48.62 | 48.8 | 48.39 | 2848 |
| 1731344100 | 48.54 | 0.49 | 1.02 | 48.595 | 48.87 | 48.36 | 6963 |
| 1731084900 | 48.05 | 0.16 | 0.33 | 48.25 | 48.68 | 47.94 | 4843 |
| 1730998500 | 47.89 | 0.09 | 0.20 | 47.975 | 48.23 | 47.745 | 4588 |
| 1730912100 | 47.795 | 1.8 | 3.90 | 47.5 | 48.65 | 47.5 | 7072 |
| 1730825700 | 46 | 0.24 | 0.52 | 45.86 | 46 | 45.545 | 3497 |
| 1730739300 | 45.76 | -0.07 | -0.14 | 45.72 | 45.795 | 45.58 | 1293 |
| 1730480100 | 45.825 | 0.15 | 0.32 | 45.58 | 45.935 | 45.58 | 720 |
| 1730393700 | 45.68 | -0.42 | -0.91 | 45.905 | 45.945 | 45.68 | 839 |
| 1730307300 | 46.1 | 0.27 | 0.58 | 45.995 | 46.1 | 45.815 | 987 |
| 1730220900 | 45.835 | 0.07 | 0.15 | 46.015 | 46.015 | 45.73 | 903 |
| 1730134500 | 45.765 | -0.35 | -0.75 | 46.265 | 46.265 | 45.66 | 5901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
