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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 52.01 | -0.6 | -1.14 | 52.28 | 52.37 | 52 | 45120 |
| 1721318100 | 52.61 | -0.18 | -0.34 | 52.92 | 53.06 | 52.5 | 56115 |
| 1721231700 | 52.79 | -0.57 | -1.07 | 53.01 | 53.17 | 52.61 | 20383 |
| 1721145300 | 53.36 | -0.42 | -0.78 | 53.3 | 53.47 | 53.26 | 23102 |
| 1721058900 | 53.78 | -0.65 | -1.19 | 53.91 | 54.3 | 53.74 | 9344 |
| 1720799700 | 54.43 | 0.74 | 1.38 | 53.81 | 54.43 | 53.76 | 20691 |
| 1720713300 | 53.69 | 0.21 | 0.39 | 53.7 | 53.94 | 53.56 | 11220 |
| 1720626900 | 53.48 | 0.72 | 1.36 | 52.96 | 53.48 | 52.81 | 5522 |
| 1720540500 | 52.76 | -0.88 | -1.64 | 53.34 | 53.45 | 52.76 | 13201 |
| 1720454100 | 53.64 | 0.02 | 0.04 | 53.59 | 54.15 | 53.56 | 23694 |
| 1720194900 | 53.62 | -0.18 | -0.33 | 53.95 | 54.1 | 53.56 | 8960 |
| 1720108500 | 53.8 | 0.26 | 0.49 | 53.66 | 53.8 | 53.6 | 12674 |
| 1720022100 | 53.54 | 0.71 | 1.34 | 53.2 | 53.62 | 53.2 | 13157 |
| 1719935700 | 52.83 | -0.29 | -0.55 | 52.76 | 52.86 | 52.47 | 8580 |
| 1719849300 | 53.12 | 0.52 | 0.99 | 53.64 | 53.65 | 53.07 | 10539 |
| 1719590100 | 52.6 | -0.18 | -0.34 | 52.8 | 52.94 | 52.6 | 9678 |
| 1719503700 | 52.78 | -0.18 | -0.34 | 52.96 | 53.1 | 52.78 | 7110 |
| 1719417300 | 52.96 | -0.15 | -0.28 | 53.5 | 53.58 | 52.66 | 8311 |
| 1719330900 | 53.11 | -0.26 | -0.49 | 53.05 | 53.16 | 52.92 | 8170 |
| 1719244500 | 53.37 | 0.47 | 0.89 | 53.01 | 53.46 | 52.98 | 4645 |
| 1718985300 | 52.9 | -0.36 | -0.68 | 53.08 | 53.14 | 52.83 | 6935 |
| 1718898900 | 53.26 | 0.6 | 1.14 | 52.79 | 53.26 | 52.79 | 8372 |
| 1718812500 | 52.66 | -0.23 | -0.43 | 52.91 | 52.93 | 52.66 | 10689 |
| 1718726100 | 52.89 | 0.32 | 0.61 | 52.9 | 52.96 | 52.6 | 18996 |
| 1718639700 | 52.57 | 0.46 | 0.88 | 52.48 | 52.72 | 52.1 | 24407 |
| 1718380500 | 52.11 | -1.06 | -1.99 | 53.09 | 53.09 | 51.88 | 22232 |
| 1718294100 | 53.17 | -1.15 | -2.12 | 54.2 | 54.2 | 53.15 | 14374 |
| 1718207700 | 54.32 | 0.81 | 1.51 | 53.7 | 54.32 | 53.68 | 10891 |
| 1718121300 | 53.51 | -0.48 | -0.89 | 54.26 | 54.26 | 53.32 | 16534 |
| 1718034900 | 53.99 | -0.49 | -0.90 | 53.8 | 53.99 | 53.62 | 22017 |
| 1717775700 | 54.48 | -0.11 | -0.20 | 54.69 | 54.69 | 54.12 | 8672 |
| 1717689300 | 54.59 | 0.36 | 0.66 | 54.54 | 54.65 | 54.47 | 11143 |
| 1717602900 | 54.23 | 0.83 | 1.55 | 53.76 | 54.29 | 53.67 | 13744 |
| 1717516500 | 53.4 | -0.52 | -0.96 | 53.75 | 53.75 | 53.25 | 11620 |
| 1717430100 | 53.92 | 0.3 | 0.56 | 54.18 | 54.23 | 53.85 | 34155 |
| 1717170900 | 53.62 | -0.08 | -0.15 | 53.69 | 53.85 | 53.51 | 11430 |
| 1717084500 | 53.7 | 0.24 | 0.45 | 53.3 | 53.7 | 53.3 | 11222 |
| 1716998100 | 53.46 | -0.68 | -1.26 | 54.1 | 54.1 | 53.41 | 14944 |
| 1716911700 | 54.14 | -0.19 | -0.35 | 54.55 | 54.57 | 54 | 11649 |
| 1716825300 | 54.33 | 0.31 | 0.57 | 54.19 | 54.33 | 54.19 | 10214 |
| 1716566100 | 54.02 | -0.15 | -0.28 | 53.8 | 54.02 | 53.71 | 24908 |
| 1716479700 | 54.17 | 0.11 | 0.20 | 54.3 | 54.47 | 54.15 | 13975 |
| 1716393300 | 54.06 | -0.23 | -0.42 | 54.23 | 54.23 | 54.02 | 7442 |
| 1716306900 | 54.29 | -0.24 | -0.44 | 54.44 | 54.45 | 54.1 | 17729 |
| 1716220500 | 54.53 | 0.18 | 0.33 | 54.47 | 54.56 | 54.4 | 9901 |
| 1715961300 | 54.35 | -0.05 | -0.09 | 54.22 | 54.35 | 54.07 | 7805 |
| 1715874900 | 54.4 | -0.28 | -0.51 | 54.73 | 54.73 | 54.4 | 5971 |
| 1715788500 | 54.68 | 0.24 | 0.44 | 54.63 | 54.68 | 54.4 | 17002 |
| 1715702100 | 54.44 | 0.03 | 0.06 | 54.33 | 54.45 | 54.32 | 9892 |
| 1715615700 | 54.41 | -0.04 | -0.07 | 54.5 | 54.5 | 54.32 | 5330 |
| 1715356500 | 54.45 | 0.32 | 0.59 | 54.28 | 54.55 | 54.27 | 6769 |
| 1715270100 | 54.13 | 0.29 | 0.54 | 53.85 | 54.13 | 53.68 | 6924 |
| 1715183700 | 53.84 | 0.27 | 0.50 | 53.65 | 53.88 | 53.65 | 7716 |
| 1715097300 | 53.57 | 0.69 | 1.30 | 53.25 | 53.57 | 53.05 | 8179 |
| 1715010900 | 52.88 | 0.43 | 0.82 | 52.6 | 53.03 | 52.54 | 18615 |
| 1714751700 | 52.45 | 0.23 | 0.44 | 52.38 | 52.7 | 52.32 | 10122 |
| 1714665300 | 52.22 | -0.18 | -0.34 | 52.39 | 52.39 | 52.14 | 8564 |
| 1714492500 | 52.4 | -0.67 | -1.26 | 53.1 | 53.18 | 52.4 | 3938 |
| 1714406100 | 53.07 | -0.2 | -0.38 | 53.52 | 53.52 | 53.04 | 4134 |
| 1714146900 | 53.27 | 0.82 | 1.56 | 52.84 | 53.38 | 52.8 | 13253 |
| 1714060500 | 52.45 | -0.48 | -0.91 | 52.96 | 52.98 | 52.07 | 11836 |
| 1713974100 | 52.93 | -0.27 | -0.51 | 53.44 | 53.47 | 52.93 | 34091 |
| 1713887700 | 53.2 | 0.8 | 1.53 | 52.8 | 53.2 | 52.68 | 29534 |
| 1713801300 | 52.4 | 0.33 | 0.63 | 52.41 | 52.57 | 52.1 | 13563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
