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 |
|---|---|---|---|---|---|---|---|
| 1733244900 | 60.27 | 0.17 | 0.28 | 60.58 | 60.58 | 60.27 | 2353 |
| 1733158500 | 60.1 | 0.61 | 1.03 | 59.89 | 60.2 | 59.89 | 1305 |
| 1732899300 | 59.49 | 0.49 | 0.83 | 59.01 | 59.54 | 58.85 | 852 |
| 1732812900 | 59 | -0.2 | -0.34 | 59.04 | 59.13 | 58.84 | 852 |
| 1732726500 | 59.2 | -0.42 | -0.70 | 59.69 | 59.69 | 59.2 | 460 |
| 1732640100 | 59.62 | -0.21 | -0.35 | 59.57 | 59.74 | 59.46 | 2254 |
| 1732553700 | 59.83 | -0.35 | -0.58 | 60.13 | 60.13 | 59.74 | 1160 |
| 1732294500 | 60.18 | 0.66 | 1.11 | 60.05 | 60.18 | 59.94 | 1343 |
| 1732208100 | 59.52 | -0.19 | -0.32 | 59.24 | 59.53 | 59.24 | 1426 |
| 1732121700 | 59.71 | 0.21 | 0.35 | 59.8 | 59.86 | 59.67 | 349 |
| 1732035300 | 59.5 | -0.13 | -0.22 | 60.02 | 60.02 | 59.44 | 606 |
| 1731948900 | 59.63 | 0.14 | 0.24 | 59.49 | 59.63 | 59.29 | 1482 |
| 1731689700 | 59.49 | -0.07 | -0.12 | 59.57 | 59.57 | 59.25 | 1635 |
| 1731603300 | 59.56 | -0.26 | -0.43 | 59.53 | 59.79 | 59.48 | 797 |
| 1731516900 | 59.82 | -0.05 | -0.08 | 59.64 | 59.92 | 59.64 | 1720 |
| 1731430500 | 59.87 | -0.82 | -1.35 | 60.02 | 60.03 | 59.67 | 1501 |
| 1731344100 | 60.69 | 0.38 | 0.63 | 60.73 | 61.02 | 60.49 | 2596 |
| 1731084900 | 60.31 | -1.07 | -1.74 | 61.2 | 61.2 | 60.31 | 766 |
| 1730998500 | 61.38 | 1.05 | 1.74 | 61.08 | 61.42 | 61.08 | 542 |
| 1730912100 | 60.33 | 0.03 | 0.05 | 60.68 | 60.78 | 60.3 | 1504 |
| 1730825700 | 60.3 | 0.53 | 0.89 | 60.36 | 60.36 | 60.06 | 447 |
| 1730739300 | 59.77 | -0.02 | -0.03 | 59.28 | 59.77 | 59.28 | 1337 |
| 1730480100 | 59.79 | 0.69 | 1.17 | 59.61 | 59.79 | 59.46 | 330 |
| 1730393700 | 59.1 | -0.63 | -1.05 | 59.33 | 59.36 | 58.83 | 2055 |
| 1730307300 | 59.73 | -0.87 | -1.44 | 60 | 60 | 59.5 | 2780 |
| 1730220900 | 60.6 | 0.16 | 0.26 | 60.85 | 60.89 | 60.48 | 3168 |
| 1730134500 | 60.44 | 0.24 | 0.40 | 60.51 | 60.56 | 60 | 1171 |
| 1729871700 | 60.2 | 0 | 0.00 | 60.38 | 60.38 | 60.17 | 1885 |
| 1729785300 | 60.2 | -0.4 | -0.66 | 60.7 | 60.7 | 60.2 | 718 |
| 1729698900 | 60.6 | -0.19 | -0.31 | 61 | 61 | 60.57 | 1010 |
| 1729612500 | 60.79 | 0.29 | 0.48 | 60.8 | 60.8 | 60.31 | 1162 |
| 1729526100 | 60.5 | -0.7 | -1.14 | 60.8 | 60.8 | 60.33 | 1992 |
| 1729266900 | 61.2 | 0.78 | 1.29 | 61.2 | 61.54 | 61.2 | 2917 |
| 1729180500 | 60.42 | 0.05 | 0.08 | 60.47 | 60.47 | 60.2 | 1830 |
| 1729094100 | 60.37 | 0.39 | 0.65 | 59.98 | 60.37 | 59.98 | 2117 |
| 1729007700 | 59.98 | -1.07 | -1.75 | 60.48 | 60.48 | 59.98 | 1121 |
| 1728921300 | 61.05 | 0.3 | 0.49 | 60.91 | 61.07 | 60.56 | 1709 |
| 1728662100 | 60.75 | 0.17 | 0.28 | 60.38 | 60.8 | 60.37 | 834 |
| 1728575700 | 60.58 | 0.73 | 1.22 | 60.55 | 60.58 | 60.55 | 31 |
| 1728489300 | 59.85 | -0.75 | -1.24 | 60.12 | 60.12 | 59.79 | 4839 |
| 1728402900 | 60.6 | -1.43 | -2.31 | 60.63 | 60.63 | 59.69 | 57 |
| 1728316500 | 62.03 | 0.71 | 1.16 | 62.44 | 62.44 | 62.03 | 163 |
| 1728057300 | 61.32 | 0.6 | 0.99 | 61.63 | 61.67 | 61.32 | 554 |
| 1727970900 | 60.72 | -0.62 | -1.01 | 61.19 | 61.19 | 60.68 | 499 |
| 1727884500 | 61.34 | 1.69 | 2.83 | 61.51 | 61.59 | 61.34 | 663 |
| 1727798100 | 59.65 | -0.28 | -0.47 | 59.81 | 60.04 | 59.64 | 504 |
| 1727711700 | 59.93 | -0.17 | -0.28 | 60.46 | 60.46 | 59.79 | 486 |
| 1727452500 | 60.1 | 0.65 | 1.09 | 60.19 | 60.33 | 60.1 | 87 |
| 1727366100 | 59.45 | 1.57 | 2.71 | 59 | 60.05 | 59 | 1125 |
| 1727279700 | 57.88 | 0.03 | 0.05 | 57.81 | 58.13 | 57.71 | 201 |
| 1727193300 | 57.85 | 1.23 | 2.17 | 57.63 | 57.85 | 57.54 | 1573 |
| 1727106900 | 56.62 | 0.43 | 0.77 | 56.51 | 56.68 | 56.51 | 1102 |
| 1726847700 | 56.19 | 0.27 | 0.48 | 56.19 | 56.19 | 56.19 | 56 |
| 1726761300 | 55.92 | 0.53 | 0.96 | 55.89 | 55.93 | 55.89 | 104 |
| 1726674900 | 55.39 | -0.07 | -0.13 | 55.5 | 55.5 | 55.29 | 604 |
| 1726588500 | 55.46 | 0.25 | 0.45 | 55.36 | 55.46 | 55.36 | 147 |
| 1726502100 | 55.21 | -0.01 | -0.02 | 55.3 | 55.3 | 55.21 | 477 |
| 1726242900 | 55.22 | 0.26 | 0.47 | 55.24 | 55.24 | 55.22 | 53 |
| 1726156500 | 54.96 | 0.63 | 1.16 | 55.25 | 55.25 | 54.96 | 155 |
| 1726070100 | 54.33 | -0.37 | -0.68 | 54.59 | 54.65 | 54.33 | 1547 |
| 1725983700 | 54.7 | 0.14 | 0.26 | 54.57 | 54.7 | 54.57 | 548 |
| 1725897300 | 54.56 | -0.22 | -0.40 | 54.39 | 54.56 | 54.32 | 629 |
| 1725638100 | 54.78 | -0.26 | -0.47 | 54.7 | 54.95 | 54.61 | 6942 |
| 1725551700 | 55.04 | 0 | 0.00 | 54.95 | 55.14 | 54.68 | 5398 |
| 1725465300 | 55.04 | -0.15 | -0.27 | 54.62 | 55.1 | 54.62 | 5473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
