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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 53.98 | -0.26 | -0.48 | 54.08 | 54.45 | 53.98 | 457 |
| 1721857200 | 54.24 | -1.17 | -2.11 | 54.24 | 54.24 | 54.24 | 0 |
| 1721770800 | 55.41 | -0.12 | -0.22 | 55.62 | 55.65 | 55.41 | 700 |
| 1721684400 | 55.53 | 0.76 | 1.39 | 55.53 | 55.53 | 55.53 | 100 |
| 1721425200 | 54.77 | -0.37 | -0.67 | 55.07 | 55.07 | 54.75 | 400 |
| 1721338800 | 55.14 | -0.33 | -0.59 | 55.23 | 55.23 | 55.13 | 300 |
| 1721252400 | 55.47 | -0.66 | -1.18 | 55.49 | 55.59 | 55.47 | 600 |
| 1721166000 | 56.13 | 0.44 | 0.79 | 56.13 | 56.13 | 56.13 | 0 |
| 1721079600 | 55.69 | 0.25 | 0.45 | 55.76 | 55.77 | 55.69 | 8300 |
| 1720820400 | 55.44 | 0.27 | 0.49 | 55.44 | 55.44 | 55.44 | 0 |
| 1720734000 | 55.17 | -0.36 | -0.65 | 55.17 | 55.17 | 55.17 | 0 |
| 1720647600 | 55.53 | 0.45 | 0.82 | 55.53 | 55.53 | 55.53 | 0 |
| 1720561200 | 55.08 | 0.04 | 0.07 | 55.08 | 55.08 | 55.08 | 0 |
| 1720474800 | 55.04 | 0.07 | 0.13 | 55.07 | 55.07 | 55.04 | 100 |
| 1720215600 | 54.97 | 0.32 | 0.59 | 54.85 | 54.97 | 54.85 | 425 |
| 1720129200 | 54.65 | -0.09 | -0.16 | 54.65 | 54.65 | 54.65 | 0 |
| 1720042800 | 54.74 | 0.14 | 0.26 | 54.74 | 54.74 | 54.74 | 0 |
| 1719956400 | 54.6 | 0.27 | 0.50 | 54.6 | 54.6 | 54.6 | 0 |
| 1719610800 | 54.33 | -0.2 | -0.37 | 54.33 | 54.33 | 54.33 | 0 |
| 1719524400 | 54.53 | -0.08 | -0.15 | 54.53 | 54.53 | 54.53 | 0 |
| 1719438000 | 54.61 | 0.26 | 0.48 | 54.51 | 54.61 | 54.51 | 100 |
| 1719351600 | 54.35 | 0.17 | 0.31 | 54.26 | 54.41 | 54.26 | 600 |
| 1719265200 | 54.18 | -0.3 | -0.55 | 54.25 | 54.25 | 54.18 | 1500 |
| 1719006000 | 54.48 | -0.03 | -0.06 | 54.47 | 54.48 | 54.47 | 100 |
| 1718919600 | 54.51 | -0.19 | -0.35 | 54.61 | 54.61 | 54.51 | 100 |
| 1718833200 | 54.7 | -0.14 | -0.26 | 54.73 | 54.73 | 54.7 | 2000 |
| 1718746800 | 54.84 | 0.03 | 0.05 | 54.84 | 54.84 | 54.84 | 0 |
| 1718660400 | 54.81 | 0.48 | 0.88 | 54.86 | 54.86 | 54.81 | 100 |
| 1718401200 | 54.33 | -0.17 | -0.31 | 54.33 | 54.33 | 54.33 | 11 |
| 1718314800 | 54.5 | 0.12 | 0.22 | 54.5 | 54.5 | 54.5 | 0 |
| 1718228400 | 54.38 | 0.51 | 0.95 | 54.29 | 54.38 | 54.27 | 1100 |
| 1718142000 | 53.87 | 0.05 | 0.09 | 53.8 | 53.87 | 53.65 | 300 |
| 1718055600 | 53.82 | 0.16 | 0.30 | 53.71 | 53.82 | 53.71 | 1110 |
| 1717796400 | 53.66 | 0.27 | 0.51 | 53.59 | 53.71 | 53.59 | 600 |
| 1717710000 | 53.39 | -0.12 | -0.22 | 53.49 | 53.49 | 53.39 | 100 |
| 1717623600 | 53.51 | 0.72 | 1.36 | 53.26 | 53.51 | 53.26 | 1100 |
| 1717537200 | 52.79 | 0.22 | 0.42 | 52.59 | 52.79 | 52.59 | 900 |
| 1717450800 | 52.57 | 0.15 | 0.29 | 52.39 | 52.57 | 52.39 | 100 |
| 1717191600 | 52.42 | 0.16 | 0.31 | 52.14 | 52.42 | 51.74 | 800 |
| 1717105200 | 52.26 | -0.44 | -0.83 | 52.26 | 52.26 | 52.26 | 0 |
| 1717018800 | 52.7 | -0.1 | -0.19 | 52.67 | 52.7 | 52.67 | 100 |
| 1716932400 | 52.8 | -0.06 | -0.11 | 52.87 | 52.87 | 52.77 | 2600 |
| 1716846000 | 52.86 | 0.03 | 0.06 | 52.95 | 52.95 | 52.86 | 207 |
| 1716586800 | 52.83 | 0.04 | 0.08 | 52.84 | 52.92 | 52.83 | 700 |
| 1716500400 | 52.79 | -0.15 | -0.28 | 53.03 | 53.03 | 52.79 | 600 |
| 1716414000 | 52.94 | -0.11 | -0.21 | 53.01 | 53.01 | 52.94 | 100 |
| 1716327600 | 53.05 | 0.41 | 0.78 | 52.96 | 53.08 | 52.96 | 600 |
| 1715982000 | 52.64 | -0.04 | -0.08 | 52.64 | 52.64 | 52.64 | 0 |
| 1715895600 | 52.68 | 0 | 0.00 | 52.68 | 52.68 | 52.68 | 1 |
| 1715809200 | 52.68 | 0.49 | 0.94 | 52.46 | 52.68 | 52.46 | 1021 |
| 1715722800 | 52.19 | 0.18 | 0.35 | 52 | 52.19 | 52 | 2600 |
| 1715636400 | 52.01 | -0.01 | -0.02 | 51.98 | 52.01 | 51.98 | 500 |
| 1715377200 | 52.02 | 0.1 | 0.19 | 52.02 | 52.02 | 52.02 | 0 |
| 1715290800 | 51.92 | 0.23 | 0.44 | 51.89 | 51.92 | 51.89 | 200 |
| 1715204400 | 51.69 | -0.15 | -0.29 | 51.69 | 51.69 | 51.69 | 101 |
| 1715118000 | 51.84 | 0.41 | 0.80 | 51.77 | 51.84 | 51.77 | 2000 |
| 1715031600 | 51.43 | 0.37 | 0.72 | 51.43 | 51.43 | 51.43 | 0 |
| 1714772400 | 51.06 | 0.74 | 1.47 | 51.06 | 51.06 | 51.06 | 0 |
| 1714686000 | 50.32 | 0.07 | 0.14 | 50.34 | 50.36 | 50.14 | 800 |
| 1714599600 | 50.25 | -0.27 | -0.53 | 50.59 | 50.59 | 50.25 | 100 |
| 1714513200 | 50.52 | -0.25 | -0.49 | 50.95 | 50.95 | 50.52 | 2068 |
| 1714426800 | 50.77 | 0.57 | 1.14 | 50.62 | 50.77 | 50.62 | 100 |
| 1714167600 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
