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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 58.92 | 0.62 | 1.06 | 58.81 | 58.92 | 58.59 | 174 |
| 1740504600 | 58.3 | -0.21 | -0.36 | 58.46 | 58.6 | 58.12 | 392 |
| 1740418200 | 58.51 | -0.7 | -1.18 | 58.91 | 58.91 | 58.51 | 149 |
| 1740159000 | 59.21 | 0.06 | 0.10 | 59.49 | 59.74 | 59.14 | 4826 |
| 1740072600 | 59.15 | -0.3 | -0.50 | 59.45 | 59.74 | 59.15 | 4263 |
| 1739986200 | 59.45 | -0.68 | -1.13 | 59.96 | 59.96 | 59.31 | 2347 |
| 1739899800 | 60.13 | 0.41 | 0.69 | 60.03 | 60.13 | 59.81 | 240 |
| 1739813400 | 59.72 | -0.04 | -0.07 | 59.86 | 59.96 | 59.64 | 210 |
| 1739554200 | 59.76 | 0.09 | 0.15 | 60.06 | 60.3 | 59.76 | 2354 |
| 1739467800 | 59.67 | 0.69 | 1.17 | 59.51 | 59.68 | 59.49 | 568 |
| 1739381400 | 58.98 | -0.45 | -0.76 | 59.4 | 59.4 | 58.85 | 392 |
| 1739295000 | 59.43 | -0.07 | -0.12 | 59.43 | 59.66 | 59.2 | 176 |
| 1739208600 | 59.5 | 0.04 | 0.07 | 59.56 | 59.75 | 59.5 | 367 |
| 1738949400 | 59.46 | -0.09 | -0.15 | 59.67 | 59.67 | 59.33 | 459 |
| 1738863000 | 59.55 | 1.07 | 1.83 | 59 | 59.55 | 58.93 | 880 |
| 1738776600 | 58.48 | 0.15 | 0.26 | 58.43 | 58.48 | 58.31 | 358 |
| 1738690200 | 58.33 | 0.01 | 0.02 | 58.23 | 58.42 | 58.1 | 183 |
| 1738603800 | 58.32 | -0.19 | -0.32 | 58.14 | 58.32 | 57.68 | 935 |
| 1738344600 | 58.51 | -0.11 | -0.19 | 58.72 | 58.92 | 58.51 | 871 |
| 1738258200 | 58.62 | 0.58 | 1.00 | 58.18 | 58.62 | 58.18 | 134 |
| 1738171800 | 58.04 | 0.2 | 0.35 | 57.98 | 58.07 | 57.81 | 696 |
| 1738085400 | 57.84 | 0.17 | 0.29 | 58.13 | 58.23 | 57.78 | 384 |
| 1737999000 | 57.67 | -0.52 | -0.89 | 57.91 | 58.03 | 57.58 | 2647 |
| 1737739800 | 58.19 | 0.02 | 0.03 | 58.28 | 58.49 | 58.17 | 676 |
| 1737653400 | 58.17 | -0.11 | -0.19 | 58.13 | 58.17 | 57.98 | 398 |
| 1737567000 | 58.28 | -0.22 | -0.38 | 58.39 | 58.47 | 58.22 | 675 |
| 1737480600 | 58.5 | 0.08 | 0.14 | 58.37 | 58.52 | 58.19 | 166 |
| 1737394200 | 58.42 | 0.08 | 0.14 | 58.3 | 58.42 | 58.18 | 1043 |
| 1737135000 | 58.34 | 0.7 | 1.21 | 57.79 | 58.37 | 57.79 | 465 |
| 1737048600 | 57.64 | 0.27 | 0.47 | 57.64 | 57.7 | 57.61 | 390 |
| 1736962200 | 57.37 | 0.6 | 1.06 | 56.86 | 57.41 | 56.86 | 940 |
| 1736875800 | 56.77 | 0.21 | 0.37 | 56.89 | 56.99 | 56.62 | 20 |
| 1736789400 | 56.56 | 0.45 | 0.80 | 56.05 | 56.56 | 55.79 | 2214 |
| 1736530200 | 56.11 | -0.28 | -0.50 | 56.32 | 56.51 | 56.1 | 1544 |
| 1736443800 | 56.39 | 0.49 | 0.88 | 56.12 | 56.39 | 56.12 | 61 |
| 1736357400 | 55.9 | -0.08 | -0.14 | 55.88 | 56.09 | 55.88 | 50 |
| 1736271000 | 55.98 | 0.03 | 0.05 | 55.6 | 55.98 | 55.55 | 313 |
| 1736184600 | 55.95 | 0.2 | 0.36 | 55.61 | 55.96 | 55.45 | 746 |
| 1735925400 | 55.75 | -0.53 | -0.94 | 56.02 | 56.02 | 55.75 | 162 |
| 1735839000 | 56.28 | 0.71 | 1.28 | 56.29 | 56.35 | 55.77 | 641 |
| 1735666200 | 55.57 | 0.35 | 0.63 | 55.26 | 55.57 | 55.26 | 29 |
| 1735579800 | 55.22 | -0.47 | -0.84 | 55.63 | 55.7 | 55.22 | 647 |
| 1735320600 | 55.69 | -0.54 | -0.96 | 57.99 | 57.99 | 55.65 | 763 |
| 1735061400 | 56.23 | 0.87 | 1.57 | 56.03 | 56.23 | 55.71 | 149 |
| 1734975000 | 55.36 | -0.33 | -0.59 | 55.65 | 55.72 | 55.36 | 435 |
| 1734715800 | 55.69 | 0.09 | 0.16 | 55.27 | 55.69 | 54.93 | 1852 |
| 1734629400 | 55.6 | -1.28 | -2.25 | 55.85 | 56.01 | 55.6 | 788 |
| 1734543000 | 56.88 | -0.12 | -0.21 | 57.18 | 57.18 | 56.88 | 431 |
| 1734456600 | 57 | -0.4 | -0.70 | 57.13 | 57.15 | 57 | 572 |
| 1734370200 | 57.4 | -0.46 | -0.80 | 57.77 | 57.87 | 57.4 | 661 |
| 1734111000 | 57.86 | -0.69 | -1.18 | 58.46 | 58.63 | 57.86 | 103 |
| 1734024600 | 58.55 | -0.44 | -0.75 | 59.09 | 59.09 | 58.55 | 48 |
| 1733938200 | 58.99 | 0.12 | 0.20 | 58.79 | 58.99 | 58.79 | 206 |
| 1733851800 | 58.87 | -0.83 | -1.39 | 59.27 | 59.27 | 58.83 | 408 |
| 1733765400 | 59.7 | 0.81 | 1.38 | 59.45 | 59.7 | 59.19 | 498 |
| 1733506200 | 58.89 | -0.1 | -0.17 | 59.05 | 59.05 | 58.89 | 590 |
| 1733419800 | 58.99 | -0.69 | -1.16 | 59.56 | 59.69 | 58.96 | 486 |
| 1733333400 | 59.68 | -0.41 | -0.68 | 60.08 | 60.15 | 59.68 | 3602 |
| 1733247000 | 60.09 | 0.27 | 0.45 | 60 | 60.1 | 59.97 | 4589 |
| 1733160600 | 59.82 | 0.41 | 0.69 | 59.77 | 60.01 | 59.6 | 1522 |
| 1732901400 | 59.41 | 0.16 | 0.27 | 59.34 | 59.64 | 59.26 | 438 |
| 1732815000 | 59.25 | -0.02 | -0.03 | 59.13 | 59.33 | 59.13 | 259 |
| 1732728600 | 59.27 | -0.22 | -0.37 | 59.5 | 59.5 | 59.27 | 10059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
