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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 53.8443 | 0.12 | 0.23 | 53.8722 | 53.8752 | 53.5001 | 6197 |
| 1732742820 | 53.7226 | -0.42 | -0.77 | 54.334 | 54.8991 | 53.5507 | 10051 |
| 1732656420 | 54.1396 | -0.59 | -1.08 | 54.5001 | 54.6497 | 54.1396 | 8173 |
| 1732570020 | 54.7317 | -0.34 | -0.62 | 54.8801 | 54.8995 | 54.2851 | 20091 |
| 1732310820 | 55.0756 | 0.47 | 0.87 | 54.3091 | 55.0756 | 54.2996 | 7786 |
| 1732224420 | 54.6021 | 0.13 | 0.24 | 54.3677 | 54.7091 | 53.9001 | 6082 |
| 1732138020 | 54.4704 | 0.13 | 0.24 | 54.0804 | 54.9128 | 54.0248 | 13495 |
| 1732051620 | 54.3422 | -0 | -0.00 | 54.6505 | 54.6823 | 53.9561 | 6577 |
| 1731965220 | 54.344 | 0.66 | 1.23 | 54.4274 | 54.4274 | 53.9166 | 17075 |
| 1731705960 | 53.683 | -0.44 | -0.81 | 53.8051 | 54.1101 | 53.545 | 30610 |
| 1731619560 | 54.1228 | -0.1 | -0.19 | 54.0969 | 54.2202 | 53.6815 | 8438 |
| 1731533160 | 54.2256 | -0.27 | -0.50 | 54.4001 | 54.8151 | 53.8104 | 11136 |
| 1731446820 | 54.5 | -0.5 | -0.91 | 54.7307 | 54.7307 | 53.8563 | 10651 |
| 1731360420 | 55 | -0.22 | -0.39 | 55.2909 | 55.4749 | 54.6561 | 19451 |
| 1731101220 | 55.2158 | -1.1 | -1.95 | 55.7216 | 56.0887 | 54.7687 | 7780 |
| 1731014760 | 56.3123 | 1.5 | 2.73 | 55.4513 | 56.3381 | 55.3927 | 26370 |
| 1730928360 | 54.8173 | 0.17 | 0.31 | 55.0401 | 55.7284 | 54.4503 | 12552 |
| 1730841960 | 54.6465 | 0.42 | 0.77 | 54.6999 | 55.096 | 54.4206 | 22803 |
| 1730755560 | 54.2299 | -0.25 | -0.46 | 54.3 | 54.6375 | 54.0209 | 14320 |
| 1730496360 | 54.4824 | 0.15 | 0.28 | 54.078 | 54.7015 | 54.0559 | 46572 |
| 1730409960 | 54.3329 | 0.15 | 0.27 | 54.0001 | 54.3329 | 53.7181 | 22851 |
| 1730323560 | 54.1841 | -1.02 | -1.84 | 54.8701 | 54.9573 | 54.1841 | 13942 |
| 1730237160 | 55.2 | 0.07 | 0.12 | 55.0001 | 55.6419 | 55.0001 | 8234 |
| 1730150760 | 55.1346 | 0.09 | 0.17 | 55.4001 | 55.6853 | 55.0121 | 9597 |
| 1729888020 | 55.0429 | -0.23 | -0.41 | 55.2563 | 55.457 | 54.9808 | 6968 |
| 1729801560 | 55.2712 | 0.01 | 0.01 | 55.5745 | 55.6005 | 54.8752 | 13740 |
| 1729715160 | 55.2647 | -0.29 | -0.53 | 55.7286 | 56.0322 | 55.1202 | 14541 |
| 1729628760 | 55.5595 | -0.34 | -0.61 | 55.7965 | 55.8433 | 55.2601 | 6102 |
| 1729542360 | 55.8989 | -0.21 | -0.38 | 55.7669 | 55.9232 | 55.3561 | 17889 |
| 1729283160 | 56.1111 | 0.38 | 0.68 | 56 | 56.4359 | 55.8409 | 8761 |
| 1729196760 | 55.7329 | 0.17 | 0.30 | 55.404 | 55.7766 | 55.1063 | 12259 |
| 1729110360 | 55.5646 | 0.58 | 1.05 | 55.1719 | 55.7933 | 55.1414 | 9436 |
| 1729023960 | 54.988 | -0.99 | -1.76 | 55.9347 | 55.9859 | 54.7864 | 36034 |
| 1728937620 | 55.9758 | -0.07 | -0.13 | 56.0601 | 56.368 | 55.7839 | 22618 |
| 1728678360 | 56.0507 | 0.03 | 0.05 | 55.6462 | 56.3224 | 55.2421 | 11175 |
| 1728591960 | 56.0207 | 0.17 | 0.31 | 55.5786 | 56.1864 | 55.3479 | 10511 |
| 1728505560 | 55.846 | -0.09 | -0.16 | 55.794 | 55.9283 | 55.0719 | 9072 |
| 1728419160 | 55.9343 | -1.2 | -2.11 | 55.5795 | 55.9343 | 54.9081 | 9433 |
| 1728332760 | 57.1379 | 0.69 | 1.23 | 56.95 | 57.2575 | 56.669 | 41358 |
| 1728073560 | 56.4432 | 0.85 | 1.53 | 56.1617 | 56.7772 | 56.1617 | 12991 |
| 1727987220 | 55.5919 | -0.9 | -1.58 | 56.2479 | 56.3552 | 55.2801 | 5549 |
| 1727900820 | 56.487 | 1.08 | 1.94 | 56.3034 | 56.7408 | 55.8859 | 15834 |
| 1727814420 | 55.4111 | 0.84 | 1.53 | 54.6602 | 55.4991 | 54.6547 | 43879 |
| 1727728020 | 54.5741 | -1.02 | -1.83 | 55.8884 | 55.8884 | 54.463 | 21706 |
| 1727468760 | 55.5927 | 0.24 | 0.43 | 55.3138 | 55.8418 | 55.0598 | 11185 |
| 1727382360 | 55.3545 | 1.71 | 3.19 | 54.3913 | 55.8257 | 54.3583 | 18375 |
| 1727295960 | 53.6428 | -0.44 | -0.82 | 53.355 | 54.0451 | 53.1953 | 6993 |
| 1727209560 | 54.0868 | 1.48 | 2.81 | 53.0495 | 54.4227 | 53.0495 | 15426 |
| 1727123160 | 52.6065 | 0.66 | 1.28 | 52.0122 | 52.887 | 52.0122 | 14140 |
| 1726864020 | 51.9421 | -0.14 | -0.27 | 52.0343 | 52.4663 | 51.9196 | 10898 |
| 1726777560 | 52.081 | 0.79 | 1.53 | 51.53 | 52.5 | 49.756 | 13578 |
| 1726691220 | 51.2948 | -0.29 | -0.56 | 51.351 | 51.727 | 49.1823 | 8922 |
| 1726604760 | 51.5817 | 0.1 | 0.20 | 51.4284 | 51.717 | 51.2386 | 5175 |
| 1726518420 | 51.4796 | 0.22 | 0.42 | 51.5199 | 51.635 | 51.0848 | 29941 |
| 1726259160 | 51.2627 | -0.08 | -0.15 | 51.138 | 51.5783 | 51.1112 | 8929 |
| 1726172760 | 51.3378 | 0.31 | 0.61 | 51.007 | 51.42 | 50.9081 | 4239 |
| 1726086360 | 51.0256 | 0.23 | 0.46 | 50.7984 | 51.0645 | 50.2 | 4910 |
| 1725999960 | 50.7938 | 0.21 | 0.41 | 50.7134 | 50.7938 | 50.2031 | 3947 |
| 1725913620 | 50.5846 | 0.58 | 1.17 | 50.3592 | 50.9352 | 50.2031 | 20344 |
| 1725654360 | 50.0001 | -0.83 | -1.64 | 51.0234 | 51.0234 | 50.0001 | 23557 |
| 1725567960 | 50.832 | -0.35 | -0.68 | 50.9515 | 51.1779 | 50.6936 | 17218 |
| 1725481560 | 51.1777 | -0.13 | -0.26 | 51.0022 | 51.2787 | 50.4126 | 6491 |
| 1725395160 | 51.3117 | -0.43 | -0.84 | 51.87 | 51.9999 | 51.0948 | 4885 |
| 1725308760 | 51.7452 | -0.53 | -1.00 | 52.2346 | 52.2365 | 51.6374 | 41911 |
| 1725049560 | 52.2703 | 0.22 | 0.42 | 52.2287 | 52.4999 | 51.8237 | 4987 |
| 1724963160 | 52.0523 | 0.14 | 0.27 | 51.5001 | 52.2373 | 51.5001 | 3357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
