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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 53.133545 | -0.28 | -0.52 | 53.407324 | 53.52388 | 52.97736 | 0 |
| 1721336400 | 53.41159 | -0.69 | -1.27 | 54.095157 | 54.654934 | 53.221232 | 0 |
| 1721250000 | 54.099076 | -0.2 | -0.38 | 54.308766 | 54.827713 | 53.903687 | 0 |
| 1721163600 | 54.303054 | 1.77 | 3.37 | 52.535625 | 54.34996 | 52.535625 | 0 |
| 1721077200 | 52.530859 | 0.74 | 1.43 | 51.792431 | 52.938212 | 51.792431 | 0 |
| 1720818000 | 51.792165 | 0.45 | 0.87 | 51.349753 | 52.174815 | 51.349753 | 0 |
| 1720731600 | 51.34304 | 1.56 | 3.14 | 49.78302 | 51.417962 | 49.78302 | 0 |
| 1720645200 | 49.781724 | 0.46 | 0.93 | 49.268963 | 49.788453 | 49.268963 | 0 |
| 1720558800 | 49.323645 | -0.34 | -0.68 | 49.661628 | 49.683199 | 49.304801 | 0 |
| 1720472400 | 49.660754 | 0.12 | 0.25 | 49.536686 | 50.041882 | 49.536686 | 0 |
| 1720213200 | 49.537958 | -0.35 | -0.70 | 49.887726 | 49.887726 | 49.436059 | 0 |
| 1720040400 | 49.889576 | 0.01 | 0.01 | 49.884024 | 50.154997 | 49.86539 | 0 |
| 1719954000 | 49.88384 | 0.21 | 0.42 | 49.671607 | 49.96598 | 49.671599 | 0 |
| 1719867600 | 49.673034 | -0.46 | -0.92 | 50.131325 | 50.329284 | 49.539266 | 0 |
| 1719608400 | 50.132732 | 0.39 | 0.78 | 49.74454 | 50.358277 | 49.74454 | 0 |
| 1719522000 | 49.74249 | 0.22 | 0.44 | 49.524213 | 49.744108 | 49.456067 | 0 |
| 1719435600 | 49.524571 | -0.04 | -0.08 | 49.563814 | 49.563814 | 49.265642 | 0 |
| 1719349200 | 49.565323 | -0.35 | -0.69 | 49.912014 | 49.912014 | 49.428149 | 0 |
| 1719262800 | 49.911334 | 0.42 | 0.85 | 49.491855 | 50.185402 | 49.491855 | 0 |
| 1719003600 | 49.491672 | 0.07 | 0.14 | 49.421825 | 49.492555 | 49.156451 | 0 |
| 1718917200 | 49.423558 | -0.14 | -0.27 | 49.557653 | 49.75108 | 49.337308 | 0 |
| 1718744400 | 49.559128 | 0.12 | 0.24 | 49.439972 | 49.737492 | 49.431697 | 0 |
| 1718658000 | 49.438608 | 0.54 | 1.11 | 48.89239 | 49.444873 | 48.713812 | 0 |
| 1718398800 | 48.897768 | -0.72 | -1.44 | 49.609735 | 49.609735 | 48.701714 | 0 |
| 1718312400 | 49.614242 | -0.52 | -1.03 | 50.131922 | 50.131922 | 49.312272 | 0 |
| 1718226000 | 50.13108 | 0.68 | 1.37 | 49.383343 | 50.79849 | 49.383343 | 0 |
| 1718139600 | 49.454266 | -0.21 | -0.42 | 49.665614 | 49.665614 | 49.09154 | 0 |
| 1718053200 | 49.664719 | -0.12 | -0.25 | 49.782875 | 49.782875 | 49.310744 | 0 |
| 1717794000 | 49.787047 | -0.45 | -0.90 | 50.240228 | 50.240228 | 49.722743 | 0 |
| 1717707600 | 50.241587 | -0.3 | -0.60 | 50.54716 | 50.54716 | 50.106862 | 0 |
| 1717621200 | 50.543768 | 0.4 | 0.80 | 50.137987 | 50.569399 | 50.053618 | 0 |
| 1717534800 | 50.140509 | -0.65 | -1.29 | 50.794638 | 50.794638 | 50.099283 | 0 |
| 1717448400 | 50.794916 | -0.34 | -0.66 | 51.129952 | 51.47829 | 50.618331 | 0 |
| 1717189200 | 51.1305 | 0.61 | 1.21 | 50.52176 | 51.132904 | 50.52176 | 0 |
| 1717102800 | 50.5206 | 0.61 | 1.22 | 49.907727 | 50.591464 | 49.907727 | 0 |
| 1717016400 | 49.911463 | -0.65 | -1.28 | 50.558774 | 50.558774 | 49.893771 | 0 |
| 1716930000 | 50.558406 | -0.24 | -0.47 | 50.797513 | 900000 | 0.01 | 0 |
| 1716584400 | 50.796545 | 0.43 | 0.86 | 50.361253 | 50.796545 | 50.361253 | 0 |
| 1716498000 | 50.364784 | -0.62 | -1.21 | 50.981889 | 51.120754 | 50.196099 | 0 |
| 1716411600 | 50.984064 | -0.38 | -0.74 | 51.363364 | 51.363364 | 50.844097 | 0 |
| 1716325200 | 51.364578 | -0 | -0.00 | 51.365358 | 51.409282 | 51.220297 | 0 |
| 1716238800 | 51.364745 | -0.02 | -0.04 | 51.383814 | 51.645319 | 51.344417 | 0 |
| 1715979600 | 51.383807 | 0.03 | 0.05 | 51.352183 | 51.475024 | 51.293709 | 0 |
| 1715893200 | 51.356591 | -0.21 | -0.41 | 51.5692 | 51.5692 | 51.321687 | 0 |
| 1715806800 | 51.566679 | 0.28 | 0.54 | 51.290262 | 51.71515 | 51.290262 | 0 |
| 1715720400 | 51.287516 | 0.4 | 0.78 | 50.893934 | 51.42227 | 50.893934 | 0 |
| 1715634000 | 50.891855 | -0.08 | -0.16 | 50.967755 | 51.365636 | 50.891855 | 0 |
| 1715374800 | 50.972415 | -0.08 | -0.17 | 51.05809 | 51.176482 | 50.809526 | 0 |
| 1715288400 | 51.056926 | 0.51 | 1.02 | 50.540426 | 51.094532 | 50.540426 | 0 |
| 1715202000 | 50.543026 | 0 | 0.01 | 50.539084 | 50.554861 | 50.173656 | 0 |
| 1715115600 | 50.5384 | 0.09 | 0.18 | 50.448209 | 50.871038 | 50.448209 | 0 |
| 1715029200 | 50.446217 | 0.5 | 1.00 | 49.948913 | 50.559716 | 49.948913 | 0 |
| 1714770000 | 49.948278 | 0.46 | 0.93 | 49.489693 | 50.237404 | 49.489693 | 0 |
| 1714683600 | 49.485648 | 0.72 | 1.47 | 48.769188 | 49.514911 | 48.769188 | 0 |
| 1714597200 | 48.770263 | 0.17 | 0.34 | 48.599375 | 49.526146 | 48.599375 | 0 |
| 1714510800 | 48.605204 | -0.89 | -1.79 | 49.49417 | 49.49417 | 48.602281 | 0 |
| 1714424400 | 49.492388 | 0.22 | 0.45 | 49.271587 | 49.627693 | 49.271587 | 0 |
| 1714165200 | 49.270597 | 0.24 | 0.49 | 49.029636 | 49.446926 | 49.029636 | 0 |
| 1714078800 | 49.032726 | -0.4 | -0.81 | 49.432038 | 49.432038 | 48.56396 | 0 |
| 1713992400 | 49.433849 | -0.03 | -0.06 | 49.465825 | 49.481898 | 49.072772 | 0 |
| 1713906000 | 49.461857 | 0.79 | 1.62 | 48.675307 | 49.601824 | 48.675307 | 0 |
| 1713819600 | 48.67333 | 0.37 | 0.77 | 48.303148 | 48.959634 | 48.257287 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
