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 |
|---|---|---|---|---|---|---|---|
| 1731605400 | 67.89 | -1.43 | -2.06 | 68.26 | 68.865 | 67.755 | 1282549 |
| 1731519000 | 69.315 | 0.08 | 0.12 | 68.51 | 69.77 | 68.445 | 245089 |
| 1731432600 | 69.23 | -0.81 | -1.16 | 69.9 | 70.1 | 69.07 | 149759 |
| 1731346200 | 70.04 | 1.31 | 1.91 | 69.55 | 70.165 | 69.455 | 392738 |
| 1731087000 | 68.73 | 0.05 | 0.07 | 68.59 | 68.96 | 68.28 | 547760 |
| 1731000600 | 68.68 | 0.79 | 1.16 | 68.86 | 69.335 | 68.36 | 205276 |
| 1730914200 | 67.89 | 3.52 | 5.47 | 68.16 | 69.39 | 67.455 | 808637 |
| 1730827800 | 64.37 | 0.31 | 0.48 | 63.84 | 64.53 | 63.375 | 51208 |
| 1730741400 | 64.06 | 0.36 | 0.56 | 63.24 | 64.254999 | 63.12 | 111783 |
| 1730482200 | 63.705 | 0.09 | 0.13 | 63.09 | 64.05 | 62.96 | 169849 |
| 1730395800 | 63.62 | -1.02 | -1.58 | 64.16 | 64.34 | 63.265 | 53039 |
| 1730309400 | 64.64 | 0.63 | 0.98 | 64.31 | 65.055 | 63.995 | 13631 |
| 1730223000 | 64.01 | -0.43 | -0.67 | 64.61 | 64.629999 | 63.74 | 21593 |
| 1730136600 | 64.44 | 0.59 | 0.93 | 63.88 | 64.644999 | 63.69 | 17662 |
| 1729873800 | 63.845 | 0.21 | 0.34 | 63.72 | 64.44 | 63.685 | 100012 |
| 1729787400 | 63.63 | 0.11 | 0.17 | 63.69 | 64.194999 | 63.63 | 25026 |
| 1729701000 | 63.525 | -0.6 | -0.94 | 63.99 | 64.18 | 63.475 | 100122 |
| 1729614600 | 64.129999 | -0.18 | -0.28 | 64.18 | 64.405 | 63.775 | 43901 |
| 1729528200 | 64.31 | -1.1 | -1.68 | 65.36 | 65.55 | 64.285 | 54853 |
| 1729269000 | 65.41 | 0.05 | 0.07 | 65.39 | 65.944999 | 65.319999 | 16866 |
| 1729182600 | 65.364999 | -0.34 | -0.51 | 65.78 | 65.989999 | 65.18 | 29401 |
| 1729096200 | 65.7 | 0.7 | 1.08 | 64.87 | 65.78 | 64.709999 | 57657 |
| 1729009800 | 65 | 0.59 | 0.92 | 64.59 | 65 | 64.319999 | 39515 |
| 1728923400 | 64.41 | 0.45 | 0.70 | 64.25 | 64.59 | 63.88 | 42146 |
| 1728664200 | 63.96 | 1.25 | 1.99 | 62.82 | 63.96 | 62.57 | 32460 |
| 1728577800 | 62.715 | -0.87 | -1.36 | 63.11 | 63.275 | 62.23 | 38434 |
| 1728491400 | 63.58 | 0.48 | 0.76 | 62.89 | 63.675 | 62.695 | 36109 |
| 1728405000 | 63.1 | -0.06 | -0.09 | 62.87 | 63.225 | 62.745 | 27876 |
| 1728318600 | 63.16 | -0.01 | -0.02 | 63.61 | 63.61 | 62.95 | 38840 |
| 1728059400 | 63.17 | 0.52 | 0.82 | 62.65 | 63.9 | 62.575 | 31823 |
| 1727973000 | 62.655 | -0.48 | -0.75 | 63 | 63.28 | 62.37 | 32172 |
| 1727886600 | 63.13 | 0.08 | 0.13 | 62.95 | 63.425 | 62.55 | 154438 |
| 1727800200 | 63.05 | -0.95 | -1.48 | 63.96 | 64.03 | 62.615 | 97413 |
| 1727713800 | 64 | -0.41 | -0.64 | 63.79 | 64.254999 | 63.375 | 12908 |
| 1727454600 | 64.41 | 0.76 | 1.19 | 63.39 | 64.519999 | 63.335 | 22371 |
| 1727368200 | 63.65 | 0.13 | 0.21 | 63.63 | 64.269999 | 63.315 | 62595 |
| 1727281800 | 63.515 | -0.29 | -0.45 | 63.58 | 64.04 | 63.48 | 56371 |
| 1727195400 | 63.805 | 0.15 | 0.23 | 64.01 | 64.209999 | 63.405 | 19785 |
| 1727109000 | 63.66 | -0.5 | -0.78 | 64.349999 | 64.555 | 63.56 | 24588 |
| 1726849800 | 64.16 | -0.36 | -0.56 | 64.59 | 64.724999 | 64.06 | 140417 |
| 1726763400 | 64.519999 | 1.26 | 1.99 | 64.51 | 65.614999 | 64.025 | 62374 |
| 1726677000 | 63.26 | -0.74 | -1.16 | 63.52 | 63.665 | 63.115 | 78847 |
| 1726590600 | 64.004999 | 1.37 | 2.20 | 62.91 | 64.01 | 62.9 | 20092 |
| 1726504200 | 62.63 | 0.22 | 0.35 | 62.92 | 63.22 | 62.41 | 40517 |
| 1726245000 | 62.41 | 1.32 | 2.16 | 61.26 | 62.605 | 61.25 | 66946 |
| 1726158600 | 61.09 | 1.66 | 2.78 | 60.43 | 61.09 | 60.21 | 28451 |
| 1726072200 | 59.435 | -0.5 | -0.83 | 59.83 | 60.665 | 59.005 | 51061 |
| 1725985800 | 59.93 | -0.54 | -0.89 | 60.08 | 60.39 | 59.655 | 70214 |
| 1725899400 | 60.47 | 0.36 | 0.60 | 60.11 | 60.695 | 59.95 | 20016 |
| 1725640200 | 60.11 | -0.92 | -1.51 | 61.09 | 61.585 | 60.015 | 22479 |
| 1725553800 | 61.03 | -0.77 | -1.25 | 61.34 | 61.91 | 61.015 | 44690 |
| 1725467400 | 61.8 | -0.55 | -0.87 | 61.2 | 62.24 | 61.135 | 35745 |
| 1725381000 | 62.345 | -1.25 | -1.97 | 63.56 | 63.615 | 62.08 | 37424 |
| 1725294600 | 63.595 | 0.41 | 0.66 | 63.42 | 63.66 | 63.19 | 31097 |
| 1725035400 | 63.18 | -0.41 | -0.64 | 63.44 | 63.775 | 63.145 | 61329 |
| 1724949000 | 63.59 | 0.72 | 1.14 | 63.14 | 63.635 | 62.785 | 42895 |
| 1724862600 | 62.875 | -0.21 | -0.32 | 63.31 | 63.35 | 62.79 | 87617 |
| 1724776200 | 63.08 | -0.78 | -1.22 | 63.8 | 63.875 | 62.845 | 64119 |
| 1724430600 | 63.86 | 1.84 | 2.97 | 62.05 | 63.86 | 61.94 | 131411 |
| 1724344200 | 62.02 | 0.11 | 0.18 | 62.26 | 62.58 | 61.88 | 80076 |
| 1724257800 | 61.91 | 0.49 | 0.80 | 61.65 | 62.085 | 61.51 | 60695 |
| 1724171400 | 61.42 | -0.5 | -0.81 | 62.31 | 62.485 | 61.32 | 48814 |
| 1724085000 | 61.92 | 0.76 | 1.23 | 61.41 | 61.92 | 61.355 | 28074 |
| 1723825800 | 61.165 | -0.08 | -0.12 | 61.52 | 61.82 | 60.925 | 52637 |
| 1723739400 | 61.24 | 1.33 | 2.22 | 59.81 | 61.465 | 59.43 | 26354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
