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 | 55.87 | 0.33 | 0.59 | 55.28 | 56.265 | 55.28 | 43561 |
| 1737653400 | 55.54 | -0.68 | -1.21 | 55.99 | 56.115 | 54.36 | 44352 |
| 1737567000 | 56.22 | -0.08 | -0.14 | 56.2 | 56.465 | 55.835 | 3505 |
| 1737480600 | 56.3 | 0.82 | 1.49 | 55.79 | 56.31 | 55.245 | 5600 |
| 1737394200 | 55.475 | 0.05 | 0.08 | 55.61 | 55.82 | 55.075 | 517 |
| 1737135000 | 55.43 | 0.52 | 0.96 | 55.49 | 55.52 | 55.02 | 11089 |
| 1737048600 | 54.905 | 0.34 | 0.61 | 54.59 | 54.99 | 54.225 | 6667 |
| 1736962200 | 54.57 | 0.79 | 1.47 | 54.57 | 54.695 | 53.24 | 755 |
| 1736875800 | 53.78 | 0.59 | 1.11 | 53.51 | 53.805 | 52.97 | 661 |
| 1736789400 | 53.19 | 0.85 | 1.62 | 52.42 | 53.27 | 52.345 | 5692 |
| 1736530200 | 52.34 | -0.25 | -0.47 | 52.69 | 53.3 | 51.85 | 1937 |
| 1736443800 | 52.585 | 0.37 | 0.71 | 52.84 | 52.84 | 51.85 | 10 |
| 1736357400 | 52.215 | -0.14 | -0.26 | 51.97 | 52.64 | 51.53 | 3839 |
| 1736271000 | 52.35 | -0.32 | -0.61 | 52.56 | 53.615 | 51.975 | 3954 |
| 1736184600 | 52.67 | 0.25 | 0.48 | 52.45 | 52.915 | 52.225 | 635 |
| 1735925400 | 52.42 | 0.33 | 0.62 | 52.86 | 52.86 | 52.275 | 1243 |
| 1735839000 | 52.095 | 0.93 | 1.82 | 52.06 | 52.615 | 51.48 | 1868 |
| 1735666200 | 51.165 | 0 | 0.00 | 51.165 | 51.165 | 51.165 | 1 |
| 1735579800 | 51.165 | 0.23 | 0.46 | 51.13 | 51.285 | 50.715 | 2674 |
| 1735320600 | 50.93 | 0.45 | 0.89 | 51.78 | 53.36 | 50.84 | 1185 |
| 1735061400 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 296 |
| 1734975000 | 50.48 | -0.27 | -0.52 | 50.5 | 50.74 | 50.145 | 647 |
| 1734715800 | 50.745 | 0.45 | 0.88 | 50.47 | 53.08 | 49.16 | 1144 |
| 1734629400 | 50.3 | -0.94 | -1.83 | 50.47 | 52.825 | 50.12 | 127433 |
| 1734543000 | 51.24 | 0.14 | 0.27 | 51.14 | 51.51 | 51.055 | 238 |
| 1734456600 | 51.1 | -1.09 | -2.09 | 52.03 | 52.03 | 50.955 | 457 |
| 1734370200 | 52.19 | -0.57 | -1.08 | 52.18 | 53.85 | 52.17 | 1618 |
| 1734111000 | 52.76 | -0.58 | -1.09 | 53.2 | 53.225 | 52.72 | 1108 |
| 1734024600 | 53.34 | -0.34 | -0.63 | 52.83 | 54.05 | 52.535 | 5510 |
| 1733938200 | 53.68 | -0.3 | -0.56 | 53.4 | 54.35 | 53.285 | 1047 |
| 1733851800 | 53.98 | -0.54 | -0.99 | 54.34 | 54.34 | 53.485 | 61975 |
| 1733765400 | 54.52 | -0.18 | -0.33 | 54.69 | 55.29 | 54.34 | 7595 |
| 1733506200 | 54.7 | -0.22 | -0.40 | 55.51 | 55.51 | 54.45 | 231 |
| 1733419800 | 54.92 | -0.03 | -0.05 | 54.17 | 55.145 | 54.17 | 1412 |
| 1733333400 | 54.945 | -0.96 | -1.71 | 55.56 | 55.815 | 53.555 | 3737 |
| 1733247000 | 55.9 | 0.51 | 0.92 | 55.48 | 56.24 | 55.39 | 1124 |
| 1733160600 | 55.39 | -1.14 | -2.02 | 56.98 | 56.98 | 55.39 | 2976 |
| 1732901400 | 56.53 | 0.86 | 1.54 | 55.84 | 56.615 | 55.64 | 323 |
| 1732815000 | 55.675 | 0.04 | 0.08 | 55.68 | 55.8 | 55.32 | 2596 |
| 1732728600 | 55.63 | 1.14 | 2.09 | 55.1 | 55.79 | 53.365 | 1574 |
| 1732642200 | 54.49 | 0.27 | 0.50 | 54.29 | 55.65 | 53.225 | 7998 |
| 1732555800 | 54.22 | -0.17 | -0.31 | 55.23 | 55.23 | 54.215 | 4803 |
| 1732296600 | 54.39 | 0.68 | 1.27 | 54.15 | 54.965 | 53.605 | 605 |
| 1732210200 | 53.71 | 0.78 | 1.47 | 53.4 | 55.095 | 53.095 | 1743 |
| 1732123800 | 52.93 | 0.02 | 0.05 | 53.63 | 53.63 | 52.93 | 39484 |
| 1732037400 | 52.905 | 0.31 | 0.60 | 53.32 | 53.32 | 52.51 | 4094 |
| 1731951000 | 52.59 | 0.18 | 0.34 | 52.67 | 52.67 | 52.035 | 2821 |
| 1731691800 | 52.41 | 0.61 | 1.18 | 51.79 | 52.485 | 51.61 | 7065 |
| 1731605400 | 51.8 | 0.19 | 0.37 | 51.98 | 51.985 | 51.53 | 658 |
| 1731519000 | 51.61 | 0.23 | 0.45 | 51 | 52.02 | 50.97 | 4731 |
| 1731432600 | 51.38 | -0.35 | -0.67 | 51.82 | 52.015 | 51.36 | 766 |
| 1731346200 | 51.725 | 0.38 | 0.74 | 51.76 | 51.95 | 51.49 | 198 |
| 1731087000 | 51.345 | -0.45 | -0.87 | 52.33 | 52.365 | 51.345 | 8628 |
| 1731000600 | 51.795 | 0.49 | 0.96 | 51.88 | 51.975 | 51.45 | 7618 |
| 1730914200 | 51.305 | 0.99 | 1.98 | 51.09 | 52.25 | 50.65 | 2762 |
| 1730827800 | 50.31 | 0.37 | 0.73 | 50.1 | 50.85 | 49.635 | 40 |
| 1730741400 | 49.945 | 0.26 | 0.52 | 49.51 | 50 | 49.51 | 2946 |
| 1730482200 | 49.685 | 0.1 | 0.20 | 49.8 | 50 | 49.41 | 871 |
| 1730395800 | 49.585 | -0.3 | -0.60 | 49.87 | 49.87 | 49.53 | 159 |
| 1730309400 | 49.885 | 0.27 | 0.53 | 50.03 | 50.37 | 49.6 | 76 |
| 1730223000 | 49.62 | 0.1 | 0.20 | 49.51 | 50.34 | 49.375 | 988 |
| 1730136600 | 49.52 | -0.51 | -1.01 | 49.94 | 49.94 | 49.365 | 1592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
