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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 53.6 | 0.08 | 0.15 | 53.85 | 53.85 | 53.6 | 55 |
| 1737653400 | 53.52 | 0.04 | 0.07 | 53.68 | 53.68 | 53.52 | 21 |
| 1737567000 | 53.48 | -0.25 | -0.47 | 53.52 | 53.66 | 53.48 | 53 |
| 1737480600 | 53.73 | 0 | 0.00 | 53.73 | 53.73 | 53.73 | 0 |
| 1737394200 | 53.73 | 0.04 | 0.07 | 53.91 | 53.92 | 53.73 | 783 |
| 1737135000 | 53.69 | 0.45 | 0.85 | 53.6 | 53.69 | 53.6 | 1112 |
| 1737048600 | 53.24 | 0.02 | 0.04 | 53.24 | 53.24 | 53.24 | 0 |
| 1736962200 | 53.22 | 0.68 | 1.29 | 52.6 | 53.22 | 52.6 | 403 |
| 1736875800 | 52.54 | 0.73 | 1.41 | 52.37 | 52.54 | 52.37 | 410 |
| 1736789400 | 51.81 | -0.1 | -0.19 | 51.81 | 51.81 | 51.81 | 0 |
| 1736530200 | 51.91 | -0.23 | -0.44 | 52.22 | 52.28 | 51.91 | 329 |
| 1736443800 | 52.14 | -0.06 | -0.11 | 52.14 | 52.14 | 52.14 | 0 |
| 1736357400 | 52.2 | 0.18 | 0.35 | 52.26 | 52.26 | 52.2 | 380 |
| 1736271000 | 52.02 | -0.5 | -0.95 | 52.02 | 52.02 | 52.02 | 0 |
| 1736184600 | 52.52 | 0.06 | 0.11 | 52.52 | 52.52 | 52.52 | 30 |
| 1735925400 | 52.46 | 0.36 | 0.69 | 52.35 | 52.46 | 52.35 | 66 |
| 1735839000 | 52.1 | 0.69 | 1.34 | 52.15 | 52.15 | 52.1 | 901 |
| 1735666200 | 51.41 | -0.34 | -0.66 | 51.41 | 51.41 | 51.41 | 0 |
| 1735579800 | 51.75 | -0.03 | -0.06 | 51.53 | 51.75 | 51.53 | 580 |
| 1735320600 | 51.78 | -0.12 | -0.23 | 51.83 | 51.83 | 51.78 | 745 |
| 1735061400 | 51.9 | 0.52 | 1.01 | 51.75 | 51.9 | 51.75 | 390 |
| 1734975000 | 51.38 | -0.07 | -0.14 | 51.58 | 51.6 | 51.38 | 870 |
| 1734715800 | 51.45 | -0.05 | -0.10 | 51.01 | 51.45 | 50.87 | 2383 |
| 1734629400 | 51.5 | -0.55 | -1.06 | 51.31 | 51.5 | 51.3 | 5488 |
| 1734543000 | 52.05 | 0.02 | 0.04 | 52.05 | 52.13 | 52.05 | 9642 |
| 1734456600 | 52.03 | -0.78 | -1.48 | 52.42 | 52.42 | 52.03 | 2830 |
| 1734370200 | 52.81 | -0.46 | -0.86 | 52.81 | 52.81 | 52.81 | 0 |
| 1734111000 | 53.27 | -0.12 | -0.22 | 53.27 | 53.27 | 53.27 | 0 |
| 1734024600 | 53.39 | -0.13 | -0.24 | 53.37 | 53.39 | 53.28 | 325 |
| 1733938200 | 53.52 | -0.13 | -0.24 | 53.42 | 53.52 | 53.3 | 253 |
| 1733851800 | 53.65 | -0.45 | -0.83 | 53.53 | 53.65 | 53.53 | 525 |
| 1733765400 | 54.1 | 0.21 | 0.39 | 54 | 54.11 | 54 | 282 |
| 1733506200 | 53.89 | -0.04 | -0.07 | 53.75 | 53.89 | 53.72 | 2356 |
| 1733419800 | 53.93 | -0.34 | -0.63 | 54.08 | 54.08 | 53.86 | 4865 |
| 1733333400 | 54.27 | -0.1 | -0.18 | 54.21 | 54.31 | 54.21 | 500 |
| 1733247000 | 54.37 | -0.03 | -0.06 | 54.37 | 54.37 | 54.37 | 646 |
| 1733160600 | 54.4 | 0.27 | 0.50 | 54.3 | 54.4 | 54.3 | 36 |
| 1732901400 | 54.13 | 0.07 | 0.13 | 53.95 | 54.13 | 53.89 | 1465 |
| 1732815000 | 54.06 | 0.23 | 0.43 | 53.96 | 54.06 | 53.96 | 2355 |
| 1732728600 | 53.83 | -0.28 | -0.52 | 54.24 | 54.24 | 53.83 | 500 |
| 1732642200 | 54.11 | -0.21 | -0.39 | 54.17 | 54.17 | 54.11 | 300 |
| 1732555800 | 54.32 | -0.08 | -0.15 | 54.51 | 54.51 | 54.32 | 347 |
| 1732296600 | 54.4 | 1.07 | 2.01 | 54.07 | 54.4 | 54.07 | 975 |
| 1732210200 | 53.33 | 0.32 | 0.60 | 53.33 | 53.33 | 53.33 | 0 |
| 1732123800 | 53.01 | -0.24 | -0.45 | 53.12 | 53.12 | 53.01 | 3 |
| 1732037400 | 53.25 | 0.17 | 0.32 | 53.25 | 53.25 | 53.25 | 0 |
| 1731951000 | 53.08 | -0.03 | -0.06 | 53.08 | 53.08 | 53.08 | 0 |
| 1731691800 | 53.11 | -0.23 | -0.43 | 52.89 | 53.11 | 52.89 | 510 |
| 1731605400 | 53.34 | 0.25 | 0.47 | 53.34 | 53.34 | 53.34 | 0 |
| 1731519000 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1731432600 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1731346200 | 53.09 | 0.35 | 0.66 | 53.09 | 53.09 | 53.09 | 0 |
| 1731087000 | 52.74 | -0.3 | -0.57 | 52.59 | 52.74 | 52.59 | 49 |
| 1731000600 | 53.04 | 2.25 | 4.43 | 53.04 | 53.04 | 53.04 | 23 |
| 1730914200 | 50.79 | 0 | 0.00 | 50.79 | 50.79 | 50.79 | 0 |
| 1730827800 | 50.79 | 0.05 | 0.10 | 50.79 | 50.79 | 50.79 | 250 |
| 1730741400 | 50.74 | 0.27 | 0.53 | 50.53 | 50.74 | 50.53 | 109 |
| 1730482200 | 50.47 | -0.13 | -0.26 | 50.47 | 50.47 | 50.47 | 0 |
| 1730395800 | 50.6 | -0.14 | -0.28 | 50.6 | 50.6 | 50.6 | 0 |
| 1730309400 | 50.74 | -0.22 | -0.43 | 50.74 | 50.74 | 50.74 | 0 |
| 1730223000 | 50.96 | -0.23 | -0.45 | 51.39 | 51.39 | 50.96 | 4952 |
| 1730136600 | 51.19 | -0.09 | -0.18 | 51.19 | 51.19 | 51.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
