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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 53.162 | -0.43 | -0.80 | 53.423 | 53.423 | 53.162 | 270 |
| 1741109400 | 53.592 | 0.04 | 0.07 | 53.616 | 53.62 | 53.592 | 537 |
| 1741023000 | 53.553 | -0.13 | -0.25 | 53.689 | 53.689 | 53.513 | 159 |
| 1740763800 | 53.685 | 0.02 | 0.04 | 53.739 | 53.739 | 53.685 | 104 |
| 1740677400 | 53.663 | 0.02 | 0.04 | 53.681 | 53.681 | 53.631 | 21 |
| 1740591000 | 53.642 | 0.07 | 0.13 | 53.566 | 53.655 | 53.566 | 525 |
| 1740504600 | 53.575 | 0.08 | 0.14 | 53.533 | 53.585 | 53.5 | 95 |
| 1740418200 | 53.5 | -0.08 | -0.15 | 53.802 | 53.802 | 53.5 | 1612 |
| 1740159000 | 53.58 | 0.16 | 0.31 | 53.452 | 53.58 | 53.452 | 4129 |
| 1740072600 | 53.415 | 0.06 | 0.11 | 53.34 | 53.415 | 53.34 | 266 |
| 1739986200 | 53.356 | -0.14 | -0.26 | 53.492 | 53.492 | 53.298 | 327 |
| 1739899800 | 53.497 | 0.06 | 0.11 | 53.443 | 53.497 | 53.443 | 135 |
| 1739813400 | 53.44 | -0.09 | -0.16 | 53.485 | 53.485 | 53.387 | 235 |
| 1739554200 | 53.525 | -0.07 | -0.13 | 53.633 | 53.633 | 53.496 | 3087 |
| 1739467800 | 53.595 | 0.09 | 0.17 | 53.396 | 53.595 | 53.396 | 339 |
| 1739381400 | 53.503 | 0.04 | 0.08 | 53.503 | 53.503 | 53.503 | 150 |
| 1739295000 | 53.46 | -0.09 | -0.16 | 53.46 | 53.559 | 53.46 | 120 |
| 1739208600 | 53.547 | 0.02 | 0.03 | 53.547 | 53.547 | 53.547 | 0 |
| 1738949400 | 53.529 | -0.08 | -0.14 | 53.64 | 53.64 | 53.529 | 162 |
| 1738863000 | 53.604 | -0.01 | -0.01 | 53.479 | 53.604 | 53.479 | 168 |
| 1738776600 | 53.61 | 0.21 | 0.39 | 53.533 | 53.61 | 53.533 | 17 |
| 1738690200 | 53.404 | -0.07 | -0.13 | 53.46 | 53.46 | 53.404 | 590 |
| 1738603800 | 53.475 | -0.77 | -1.42 | 53.903 | 53.903 | 53.375 | 4739 |
| 1738344600 | 54.246 | 0.19 | 0.35 | 54.093 | 54.271 | 54.093 | 1887 |
| 1738258200 | 54.059 | 0.09 | 0.17 | 53.96 | 54.059 | 53.954 | 354 |
| 1738171800 | 53.966 | 0.14 | 0.26 | 53.918 | 53.966 | 53.918 | 1063 |
| 1738085400 | 53.824 | -0.08 | -0.16 | 53.906 | 53.906 | 53.824 | 255 |
| 1737999000 | 53.908 | 0.15 | 0.29 | 53.87 | 53.94 | 53.87 | 88 |
| 1737739800 | 53.754 | -0.04 | -0.07 | 53.756 | 53.756 | 53.754 | 195 |
| 1737653400 | 53.793 | -0.18 | -0.33 | 53.797 | 53.9 | 53.793 | 67 |
| 1737567000 | 53.97 | 0.12 | 0.21 | 53.88 | 53.97 | 53.88 | 298 |
| 1737480600 | 53.855 | 0.01 | 0.01 | 53.864 | 53.88 | 53.855 | 78 |
| 1737394200 | 53.849 | -0.01 | -0.02 | 53.883 | 53.883 | 53.849 | 171 |
| 1737135000 | 53.862 | 0.14 | 0.27 | 53.88 | 53.88 | 53.82 | 516 |
| 1737048600 | 53.718 | 0.15 | 0.28 | 53.684 | 53.718 | 53.684 | 63 |
| 1736962200 | 53.568 | 0 | 0.01 | 53.568 | 53.568 | 53.568 | 20 |
| 1736875800 | 53.563 | 0.09 | 0.17 | 53.563 | 53.563 | 53.563 | 0 |
| 1736789400 | 53.473 | -0.15 | -0.27 | 53.521 | 53.525 | 53.437 | 948 |
| 1736530200 | 53.62 | -0.01 | -0.02 | 53.879 | 53.879 | 53.527 | 648 |
| 1736443800 | 53.633 | -0.09 | -0.16 | 53.688 | 53.688 | 53.633 | 35 |
| 1736357400 | 53.72 | -0.06 | -0.10 | 53.778 | 53.778 | 53.629 | 234 |
| 1736271000 | 53.775 | 0.02 | 0.05 | 53.802 | 53.81 | 53.761 | 1278 |
| 1736184600 | 53.75 | -0.07 | -0.12 | 53.84 | 53.84 | 53.75 | 677 |
| 1735925400 | 53.815 | -0.25 | -0.46 | 54.047 | 54.047 | 53.815 | 2982 |
| 1735839000 | 54.064 | -0.13 | -0.24 | 54.249 | 54.249 | 54.025 | 10840 |
| 1735666200 | 54.196 | 0.25 | 0.47 | 54.18 | 54.2 | 54.174 | 199 |
| 1735579800 | 53.945 | -0.07 | -0.12 | 54.304 | 54.304 | 53.92 | 518 |
| 1735320600 | 54.012 | -0.11 | -0.20 | 54.8 | 54.8 | 53.932 | 1107 |
| 1735061400 | 54.12 | 0.06 | 0.11 | 54.374 | 54.42 | 54.12 | 87 |
| 1734975000 | 54.06 | 0 | 0.00 | 54.235 | 54.235 | 54.06 | 1219 |
| 1734715800 | 54.06 | 0.01 | 0.02 | 53.463 | 54.06 | 53.463 | 166 |
| 1734629400 | 54.051 | -0.14 | -0.25 | 54.413 | 54.413 | 54.012 | 133 |
| 1734543000 | 54.188 | 0.01 | 0.02 | 54.371 | 54.371 | 54.114 | 226 |
| 1734456600 | 54.177 | -0.01 | -0.03 | 54.536 | 54.536 | 54.177 | 353 |
| 1734370200 | 54.191 | -0.03 | -0.05 | 54.32 | 54.32 | 54.191 | 284 |
| 1734111000 | 54.22 | -0.25 | -0.46 | 54.359 | 54.359 | 54.22 | 2083 |
| 1734024600 | 54.47 | -0.04 | -0.07 | 54.449 | 54.47 | 54.441 | 1037 |
| 1733938200 | 54.507 | -0 | -0.01 | 54.47 | 54.522 | 54.47 | 442 |
| 1733851800 | 54.511 | 0.05 | 0.09 | 54.401 | 54.511 | 54.401 | 160 |
| 1733765400 | 54.461 | 0.08 | 0.15 | 54.417 | 54.461 | 54.417 | 282 |
| 1733506200 | 54.38 | -0.01 | -0.02 | 54.426 | 54.426 | 54.38 | 287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
