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 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 62.5 | -0.27 | -0.42 | 62.48 | 62.71 | 62.175 | 159719 |
| 1736530200 | 62.765 | -1.5 | -2.34 | 64.25 | 66.09 | 62.735 | 88816 |
| 1736443800 | 64.269999 | 0.02 | 0.03 | 64.31 | 65.955 | 64.084999 | 33229 |
| 1736357400 | 64.25 | -0.59 | -0.91 | 64.8 | 64.91 | 63.65 | 68933 |
| 1736271000 | 64.84 | -1.06 | -1.61 | 65.25 | 65.849999 | 64.345 | 55987 |
| 1736184600 | 65.9 | 1.15 | 1.78 | 65.269999 | 66.125 | 65.2 | 141530 |
| 1735925400 | 64.75 | -0.02 | -0.02 | 64.459999 | 64.97 | 64.254999 | 51059 |
| 1735839000 | 64.765 | 0.14 | 0.22 | 64.59 | 65.239999 | 64.375 | 27992 |
| 1735666200 | 64.625 | 0.66 | 1.04 | 64.3 | 64.635 | 64.155 | 1884 |
| 1735579800 | 63.96 | -0.58 | -0.90 | 64.349999 | 64.715 | 63.315 | 54897 |
| 1735320600 | 64.54 | 0.2 | 0.30 | 65.39 | 65.569999 | 64.215 | 58751 |
| 1735061400 | 64.345 | 0.22 | 0.35 | 64.39 | 64.455 | 64.254999 | 19867 |
| 1734975000 | 64.12 | -0.78 | -1.20 | 64.91 | 64.91 | 63.805 | 167835 |
| 1734715800 | 64.9 | 0.45 | 0.70 | 63.62 | 65.015 | 62.99 | 149839 |
| 1734629400 | 64.45 | -3.09 | -4.58 | 64.45 | 65.805 | 63.85 | 175587 |
| 1734543000 | 67.54 | 0.22 | 0.33 | 67.37 | 67.925 | 67.22 | 147032 |
| 1734456600 | 67.32 | -0.67 | -0.99 | 67.81 | 68.245 | 67.055 | 126594 |
| 1734370200 | 67.99 | 0.47 | 0.70 | 67.71 | 68.17 | 67.325 | 52296 |
| 1734111000 | 67.52 | -1 | -1.46 | 68 | 68.24 | 67.295 | 87066 |
| 1734024600 | 68.52 | -0.31 | -0.45 | 68.9 | 69.14 | 68.27 | 81155 |
| 1733938200 | 68.83 | -0.21 | -0.30 | 68.61 | 69.75 | 68.545 | 99397 |
| 1733851800 | 69.035 | -0.24 | -0.34 | 68.9 | 69.115 | 68.355 | 70339 |
| 1733765400 | 69.27 | 0.03 | 0.04 | 69.66 | 69.99 | 68.95 | 85442 |
| 1733506200 | 69.24 | -0.29 | -0.42 | 68.93 | 69.705 | 68.835 | 136108 |
| 1733419800 | 69.53 | -0.46 | -0.66 | 69.78 | 70.01 | 69.14 | 127805 |
| 1733333400 | 69.99 | 0.5 | 0.72 | 69.53 | 70.3 | 69.49 | 206461 |
| 1733247000 | 69.49 | -0.43 | -0.61 | 70.01 | 70.29 | 69.455 | 145824 |
| 1733160600 | 69.92 | -0.19 | -0.27 | 69.96 | 70.405 | 69.54 | 114873 |
| 1732901400 | 70.11 | -0.28 | -0.40 | 70.4 | 70.59 | 70.005 | 141397 |
| 1732815000 | 70.39 | 0.52 | 0.74 | 69.91 | 70.45 | 69.905 | 103867 |
| 1732728600 | 69.87 | -0.03 | -0.04 | 69.95 | 70.71 | 69.735 | 94001 |
| 1732642200 | 69.9 | -0.82 | -1.16 | 69.86 | 70.375 | 69.37 | 236495 |
| 1732555800 | 70.72 | 1.84 | 2.67 | 69.93 | 70.99 | 69.67 | 81562 |
| 1732296600 | 68.88 | 0.93 | 1.37 | 68.11 | 69.055 | 67.865 | 138956 |
| 1732210200 | 67.95 | 1.54 | 2.32 | 66.879999 | 68.2 | 66.55 | 79566 |
| 1732123800 | 66.41 | -0.03 | -0.05 | 67.09 | 67.13 | 66.065 | 85077 |
| 1732037400 | 66.44 | -0.27 | -0.40 | 66.45 | 66.515 | 65.37 | 105903 |
| 1731951000 | 66.709999 | 0.2 | 0.30 | 66.43 | 66.819999 | 66.114999 | 152928 |
| 1731691800 | 66.51 | -1.38 | -2.03 | 66.75 | 67.45 | 66.265 | 186692 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
