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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 61.54 | 0.34 | 0.56 | 61.54 | 61.54 | 61.54 | 0 |
| 1731691800 | 61.195 | -0.38 | -0.61 | 61.17 | 63.07 | 60.975 | 1 |
| 1731605400 | 61.57 | -0.11 | -0.17 | 61.4 | 61.78 | 61.22 | 9 |
| 1731519000 | 61.675 | -0.17 | -0.27 | 61.89 | 62.045 | 61.405 | 3225 |
| 1731432600 | 61.84 | -1.42 | -2.24 | 61.84 | 61.84 | 61.84 | 0 |
| 1731346200 | 63.26 | -0.47 | -0.74 | 63.71 | 63.71 | 63.195 | 169 |
| 1731087000 | 63.73 | -1.1 | -1.69 | 64.11 | 64.28 | 63.68 | 286 |
| 1731000600 | 64.825 | 0.99 | 1.55 | 64.66 | 65.065 | 64.55 | 1908 |
| 1730914200 | 63.835 | -0.26 | -0.41 | 65.12 | 65.155 | 63.375 | 632 |
| 1730827800 | 64.095 | 0.31 | 0.48 | 63.98 | 64.135 | 63.76 | 155 |
| 1730741400 | 63.79 | 0.1 | 0.16 | 63.85 | 64.3 | 63.65 | 1534 |
| 1730482200 | 63.69 | 0.16 | 0.25 | 63.38 | 63.86 | 63.38 | 343 |
| 1730395800 | 63.53 | -0.76 | -1.18 | 64.15 | 64.15 | 63.295 | 681 |
| 1730309400 | 64.29 | -0.09 | -0.13 | 64.15 | 64.629999 | 64.015 | 235 |
| 1730223000 | 64.375 | -0.25 | -0.39 | 64.56 | 64.915 | 64.18 | 441 |
| 1730136600 | 64.629999 | 0.01 | 0.02 | 64.29 | 64.69 | 64.129999 | 783 |
| 1729873800 | 64.62 | 0.48 | 0.76 | 64.459999 | 64.65 | 64.12 | 31 |
| 1729787400 | 64.135 | -0.49 | -0.77 | 64.28 | 64.584999 | 64.075 | 5038 |
| 1729701000 | 64.629999 | -0.45 | -0.69 | 64.629999 | 64.629999 | 64.629999 | 1 |
| 1729614600 | 65.08 | -0.3 | -0.45 | 64.9 | 65.489999 | 64.845 | 2772 |
| 1729528200 | 65.375 | -0.61 | -0.92 | 66.129999 | 66.144999 | 65.334999 | 1048 |
| 1729269000 | 65.985 | 0.44 | 0.67 | 65.87 | 66.03 | 65.7 | 844 |
| 1729182600 | 65.545 | -0.05 | -0.07 | 65.7 | 65.7 | 65.379999 | 5087 |
| 1729096200 | 65.59 | -0.18 | -0.27 | 65.59 | 65.59 | 65.59 | 40 |
| 1729009800 | 65.765 | -0.05 | -0.07 | 65.569999 | 65.955 | 65.33 | 305 |
| 1728923400 | 65.81 | -0.05 | -0.08 | 65.66 | 65.955 | 65.265 | 1295 |
| 1728664200 | 65.86 | 0.52 | 0.80 | 65.4 | 65.93 | 65.319999 | 1230 |
| 1728577800 | 65.34 | 0.2 | 0.31 | 65.17 | 65.364999 | 65.09 | 1040 |
| 1728491400 | 65.14 | 0.22 | 0.33 | 65.22 | 65.275 | 64.625 | 1093 |
| 1728405000 | 64.925 | -0.87 | -1.32 | 64.739999 | 65.28 | 64.739999 | 780 |
| 1728318600 | 65.795 | 0.03 | 0.05 | 65.795 | 65.795 | 65.795 | 0 |
| 1728059400 | 65.76 | -0.09 | -0.13 | 65.769999 | 66.23 | 65.709999 | 199 |
| 1727973000 | 65.845 | -1.14 | -1.70 | 65.845 | 65.845 | 65.845 | 1 |
| 1727886600 | 66.985 | 0.11 | 0.17 | 66.985 | 66.985 | 66.985 | 0 |
| 1727800200 | 66.87 | -0.28 | -0.42 | 67.15 | 67.34 | 66.53 | 1166 |
| 1727713800 | 67.15 | -0.7 | -1.02 | 67.98 | 68.01 | 67.08 | 1324 |
| 1727454600 | 67.845 | 0.55 | 0.81 | 67.56 | 68.025 | 67.485 | 165 |
| 1727368200 | 67.3 | 1.25 | 1.89 | 67.3 | 67.3 | 67.3 | 600 |
| 1727281800 | 66.05 | 0.16 | 0.25 | 66.05 | 66.05 | 66.05 | 207 |
| 1727195400 | 65.885 | 1.11 | 1.71 | 65.5 | 65.935 | 65.41 | 75 |
| 1727109000 | 64.78 | 0.59 | 0.92 | 64.14 | 64.83 | 64.125 | 4169 |
| 1726849800 | 64.19 | -0.67 | -1.04 | 64.19 | 64.19 | 64.19 | 0 |
| 1726763400 | 64.864999 | 1.27 | 2.00 | 65.18 | 65.18 | 64.47 | 533 |
| 1726677000 | 63.595 | -0.37 | -0.57 | 63.61 | 63.62 | 63.545 | 536 |
| 1726590600 | 63.96 | 0.55 | 0.86 | 63.95 | 64.254999 | 63.705 | 82 |
| 1726504200 | 63.415 | 0.03 | 0.05 | 63.52 | 63.775 | 63.33 | 2864 |
| 1726245000 | 63.385 | 1.1 | 1.76 | 63.1 | 63.545 | 62.865 | 465 |
| 1726158600 | 62.29 | 1.29 | 2.11 | 62.1 | 62.4 | 61.93 | 1500 |
| 1726072200 | 61.005 | -0.28 | -0.45 | 61.68 | 61.83 | 60.68 | 1583 |
| 1725985800 | 61.28 | -0.23 | -0.37 | 61.82 | 61.82 | 60.965 | 17741 |
| 1725899400 | 61.51 | 0.45 | 0.73 | 61.08 | 61.72 | 61.08 | 512 |
| 1725640200 | 61.065 | -0.83 | -1.34 | 61.97 | 62.035 | 60.995 | 199 |
| 1725553800 | 61.895 | -0.5 | -0.79 | 62.3 | 62.44 | 61.86 | 178 |
| 1725467400 | 62.39 | -0.44 | -0.69 | 62.26 | 62.67 | 62.175 | 171 |
| 1725381000 | 62.825 | -1.21 | -1.88 | 64.01 | 64.01 | 62.6 | 20 |
| 1725294600 | 64.03 | 0.21 | 0.33 | 64.03 | 64.03 | 64.03 | 0 |
| 1725035400 | 63.82 | -0.11 | -0.17 | 64.03 | 64.03 | 63.82 | 1283 |
| 1724949000 | 63.93 | 0.26 | 0.41 | 63.93 | 63.99 | 63.59 | 857 |
| 1724862600 | 63.67 | -0.18 | -0.28 | 63.67 | 63.67 | 63.67 | 1654 |
| 1724776200 | 63.85 | 0.02 | 0.04 | 64.239999 | 64.239999 | 63.745 | 3791 |
| 1724430600 | 63.825 | 1.07 | 1.70 | 63.27 | 63.875 | 63.035 | 2078 |
| 1724344200 | 62.76 | -0.23 | -0.36 | 63.16 | 63.265 | 62.685 | 217 |
| 1724257800 | 62.985 | 0.71 | 1.14 | 62.74 | 63.005 | 62.605 | 887 |
| 1724171400 | 62.275 | -0.1 | -0.15 | 62.275 | 62.275 | 62.275 | 328 |
| 1724085000 | 62.37 | 0.85 | 1.38 | 62.37 | 62.37 | 62.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
