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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 59.72 | 0.89 | 1.51 | 59.58 | 59.85 | 59.58 | 2010 |
| 1721943600 | 58.83 | 0.01 | 0.02 | 58.97 | 58.97 | 58.83 | 874 |
| 1721857200 | 58.82 | -0.27 | -0.46 | 59 | 59 | 58.82 | 2401 |
| 1721770800 | 59.09 | 0.49 | 0.84 | 58.61 | 59.09 | 58.61 | 413 |
| 1721684400 | 58.6 | 0.36 | 0.62 | 58.59 | 58.6 | 58.59 | 1579 |
| 1721425200 | 58.24 | -0.3 | -0.51 | 58.63 | 58.63 | 57.91 | 3015 |
| 1721338800 | 58.54 | -0.3 | -0.51 | 58.9 | 58.9 | 58.54 | 617 |
| 1721252400 | 58.84 | 0.1 | 0.17 | 58.6 | 59 | 58.6 | 2142 |
| 1721166000 | 58.74 | 0.96 | 1.66 | 57.82 | 58.74 | 57.82 | 2127 |
| 1721079600 | 57.78 | -0.31 | -0.53 | 57.91 | 57.91 | 57.78 | 1003 |
| 1720820400 | 58.09 | 0.42 | 0.73 | 57.39 | 58.09 | 57.39 | 794 |
| 1720734000 | 57.67 | 1.06 | 1.87 | 56.96 | 57.67 | 56.96 | 1224 |
| 1720647600 | 56.61 | 1.05 | 1.89 | 55.99 | 56.61 | 55.99 | 862 |
| 1720561200 | 55.56 | 0.03 | 0.05 | 55.67 | 55.67 | 55.56 | 418 |
| 1720474800 | 55.53 | -0.11 | -0.20 | 55.79 | 55.79 | 55.53 | 447 |
| 1720215600 | 55.64 | 0.38 | 0.69 | 55.12 | 55.64 | 55.12 | 876 |
| 1720129200 | 55.26 | 0.43 | 0.78 | 55 | 55.26 | 55 | 1753 |
| 1720042800 | 54.83 | 0.28 | 0.51 | 54.69 | 54.9 | 54.69 | 3360 |
| 1719956400 | 54.55 | -0.78 | -1.41 | 55 | 55 | 54.55 | 3583 |
| 1719610800 | 55.33 | -0.24 | -0.43 | 55.41 | 55.64 | 55 | 5656 |
| 1719524400 | 55.57 | -0.13 | -0.23 | 55.64 | 55.64 | 55.4 | 2017 |
| 1719438000 | 55.7 | 0.02 | 0.04 | 55.5 | 55.7 | 55.5 | 1359 |
| 1719351600 | 55.68 | -0.66 | -1.17 | 56.03 | 56.03 | 55.68 | 1687 |
| 1719265200 | 56.34 | 0.1 | 0.18 | 56.4 | 56.53 | 56.34 | 3164 |
| 1719006000 | 56.24 | 0.16 | 0.29 | 56.14 | 56.41 | 56 | 4751 |
| 1718919600 | 56.08 | -0.69 | -1.22 | 56.28 | 56.36 | 56.02 | 25426 |
| 1718833200 | 56.77 | 0.21 | 0.37 | 56.63 | 56.77 | 56.42 | 5241 |
| 1718746800 | 56.56 | 0.16 | 0.28 | 56.27 | 56.6 | 56.22 | 8811 |
| 1718660400 | 56.4 | 0.01 | 0.02 | 55.93 | 56.4 | 55.93 | 6614 |
| 1718401200 | 56.39 | -0.41 | -0.72 | 56.13 | 56.57 | 56.13 | 2691 |
| 1718314800 | 56.8 | -0.01 | -0.02 | 56.82 | 56.83 | 56.73 | 1500 |
| 1718228400 | 56.81 | 0.74 | 1.32 | 56.32 | 56.81 | 56.32 | 2041 |
| 1718142000 | 56.07 | -0.07 | -0.12 | 56.25 | 56.25 | 56 | 1631 |
| 1718055600 | 56.14 | -0.02 | -0.04 | 55.99 | 56.4 | 55.99 | 1738 |
| 1717796400 | 56.16 | -0.18 | -0.32 | 56.23 | 56.25 | 56.16 | 1681 |
| 1717710000 | 56.34 | -0.48 | -0.84 | 56.79 | 56.79 | 56.34 | 1204 |
| 1717623600 | 56.82 | 0.49 | 0.87 | 56.75 | 56.9 | 56.75 | 626 |
| 1717537200 | 56.33 | -0.36 | -0.64 | 56.83 | 56.83 | 56.15 | 4647 |
| 1717450800 | 56.69 | -0.56 | -0.98 | 57.17 | 57.17 | 56.59 | 1810 |
| 1717191600 | 57.25 | 0.54 | 0.95 | 56.62 | 57.25 | 56.62 | 1764 |
| 1717105200 | 56.71 | 0.21 | 0.37 | 56.43 | 56.71 | 56.43 | 1584 |
| 1717018800 | 56.5 | -0.71 | -1.24 | 56.66 | 56.66 | 56.5 | 2693 |
| 1716932400 | 57.21 | -1.19 | -2.04 | 57.9 | 57.9 | 57.21 | 2341 |
| 1716846000 | 58.4 | 0.16 | 0.27 | 58.18 | 58.5 | 58.18 | 2839 |
| 1716586800 | 58.24 | -0.2 | -0.34 | 58.26 | 58.26 | 58.24 | 1704 |
| 1716500400 | 58.44 | -0.99 | -1.67 | 58.59 | 58.59 | 58.44 | 1478 |
| 1716414000 | 59.43 | 0.13 | 0.22 | 59.5 | 59.5 | 59.43 | 978 |
| 1716327600 | 59.3 | 0.04 | 0.07 | 59.03 | 59.3 | 59.03 | 1181 |
| 1715982000 | 59.26 | -0.06 | -0.10 | 59.61 | 59.61 | 59.26 | 1893 |
| 1715895600 | 59.32 | 0.22 | 0.37 | 59.09 | 59.32 | 59.09 | 2548 |
| 1715809200 | 59.1 | 0.28 | 0.48 | 59.06 | 59.13 | 59.05 | 4003 |
| 1715722800 | 58.82 | 0.35 | 0.60 | 58.45 | 58.82 | 58.45 | 677 |
| 1715636400 | 58.47 | -0.14 | -0.24 | 59.01 | 59.01 | 58.47 | 497 |
| 1715377200 | 58.61 | 0.21 | 0.36 | 58.35 | 58.61 | 58.35 | 802 |
| 1715290800 | 58.4 | -0.14 | -0.24 | 58.03 | 58.4 | 58.03 | 680 |
| 1715204400 | 58.54 | 0.33 | 0.57 | 58.16 | 58.54 | 58.16 | 1805 |
| 1715118000 | 58.21 | 1 | 1.75 | 57.59 | 58.21 | 57.59 | 4710 |
| 1715031600 | 57.21 | 0.21 | 0.37 | 56.66 | 57.22 | 56.66 | 1005 |
| 1714772400 | 57 | 0.98 | 1.75 | 56.24 | 57 | 56.24 | 3671 |
| 1714686000 | 56.02 | 0.49 | 0.88 | 55.54 | 56.02 | 55.54 | 1001 |
| 1714599600 | 55.53 | 0.39 | 0.71 | 55.24 | 55.54 | 55.23 | 1850 |
| 1714513200 | 55.14 | -0.31 | -0.56 | 55.45 | 55.45 | 55.14 | 877 |
| 1714426800 | 55.45 | 0.74 | 1.35 | 55.25 | 55.45 | 55.2 | 899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
