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 |
|---|---|---|---|---|---|---|---|
| 1730914200 | 68.185 | 2.31 | 3.51 | 68.57 | 70.18 | 67.87 | 11068 |
| 1730827800 | 65.875 | 0.11 | 0.16 | 65.875 | 65.875 | 65.875 | 1183 |
| 1730741400 | 65.769999 | -0.19 | -0.29 | 65.629999 | 66.099999 | 64.83 | 1332 |
| 1730482200 | 65.959999 | -0.43 | -0.64 | 66.099999 | 66.099999 | 65.92 | 3614 |
| 1730395800 | 66.385 | 0.09 | 0.14 | 66.209999 | 66.385 | 66.14 | 5911 |
| 1730309400 | 66.29 | -0.1 | -0.14 | 66.319999 | 66.319999 | 66.29 | 8251 |
| 1730223000 | 66.385 | -0.24 | -0.35 | 66.349999 | 66.47 | 66.095 | 2321 |
| 1730136600 | 66.62 | 0.09 | 0.14 | 66.67 | 67.58 | 66.15 | 9620 |
| 1729873800 | 66.525 | -0.11 | -0.17 | 66.81 | 67.595 | 66.5 | 14669 |
| 1729787400 | 66.635 | 0.02 | 0.02 | 66.83 | 67.97 | 66.474999 | 3777 |
| 1729701000 | 66.62 | 0.02 | 0.02 | 66.59 | 67.79 | 65.595 | 5033 |
| 1729614600 | 66.605 | -0.27 | -0.40 | 66.8 | 67.81 | 65.635 | 8322 |
| 1729528200 | 66.87 | -0.24 | -0.35 | 67.14 | 68.245 | 66.65 | 12616 |
| 1729269000 | 67.105 | -0.15 | -0.22 | 67.11 | 68.185 | 66.194999 | 8583 |
| 1729182600 | 67.25 | 0 | 0.01 | 67.66 | 68.63 | 66.41 | 8680 |
| 1729096200 | 67.245 | 0.25 | 0.37 | 66.849999 | 67.765 | 66.254999 | 4226 |
| 1729009800 | 66.995 | 0.24 | 0.36 | 66.93 | 67.115 | 65.565 | 8989 |
| 1728923400 | 66.754999 | 0.41 | 0.61 | 66.22 | 66.86 | 65.53 | 2384 |
| 1728664200 | 66.349999 | 0.38 | 0.58 | 65.69 | 66.834999 | 65.605 | 2671 |
| 1728577800 | 65.965 | 0.16 | 0.24 | 65.91 | 66.879999 | 64.845 | 8537 |
| 1728491400 | 65.805 | 0.42 | 0.63 | 65.5 | 66.185 | 64.985 | 4860 |
| 1728405000 | 65.39 | -0.11 | -0.16 | 65.319999 | 66.17 | 64.065 | 3364 |
| 1728318600 | 65.495 | 0.15 | 0.22 | 65.53 | 66.285 | 64.8 | 5305 |
| 1728059400 | 65.349999 | 0.23 | 0.36 | 65.72 | 65.72 | 65.26 | 1475 |
| 1727973000 | 65.114999 | 0.33 | 0.51 | 65.349999 | 66 | 64.819999 | 1087 |
| 1727886600 | 64.785 | 0.05 | 0.07 | 64.785 | 64.785 | 64.785 | 1073 |
| 1727800200 | 64.739999 | 0.47 | 0.74 | 64.629999 | 64.739999 | 64.474999 | 5394 |
| 1727713800 | 64.265 | -0.47 | -0.72 | 64.239999 | 64.959999 | 63.695 | 6764 |
| 1727454600 | 64.73 | 0.72 | 1.12 | 64.37 | 65.06 | 63.395 | 3329 |
| 1727368200 | 64.01 | -0.04 | -0.06 | 64.349999 | 65.08 | 63.995 | 9178 |
| 1727281800 | 64.05 | -0.13 | -0.19 | 64.22 | 64.955 | 63.625 | 33403 |
| 1727195400 | 64.175 | 0.08 | 0.13 | 64.269999 | 64.9 | 64.01 | 4495 |
| 1727109000 | 64.09 | 0.06 | 0.09 | 64.28 | 64.894999 | 63.44 | 3342 |
| 1726849800 | 64.035 | -0.4 | -0.62 | 64.31 | 64.405 | 62.935 | 4539 |
| 1726763400 | 64.435 | 0.22 | 0.34 | 64.69 | 64.69 | 64.425 | 1188 |
| 1726677000 | 64.215 | -0.49 | -0.75 | 64.44 | 64.76 | 63.375 | 4172 |
| 1726590600 | 64.7 | 0.84 | 1.31 | 64.65 | 64.79 | 64.525 | 4645 |
| 1726504200 | 63.865 | -0.04 | -0.05 | 64.16 | 64.16 | 63.82 | 3433 |
| 1726245000 | 63.9 | 0.55 | 0.86 | 63.91 | 64.01 | 63.725 | 2744 |
| 1726158600 | 63.355 | 0.74 | 1.18 | 63.71 | 64.635 | 63.105 | 3678 |
| 1726072200 | 62.615 | -0.67 | -1.05 | 63.1 | 64.004999 | 62.205 | 2885 |
| 1725985800 | 63.28 | 0.09 | 0.14 | 63.23 | 64.215 | 62.96 | 5376 |
| 1725899400 | 63.19 | 0.81 | 1.29 | 62.92 | 63.765 | 62.695 | 4828 |
| 1725640200 | 62.385 | -0.4 | -0.64 | 62.64 | 63.755 | 62.015 | 3937 |
| 1725553800 | 62.785 | -0.7 | -1.10 | 63.42 | 64.41 | 62.75 | 11732 |
| 1725467400 | 63.485 | -0.58 | -0.91 | 63.66 | 63.865 | 63.465 | 361 |
| 1725381000 | 64.065 | -0.2 | -0.32 | 64.17 | 64.194999 | 63.08 | 842 |
| 1725294600 | 64.269999 | 0.42 | 0.66 | 64.269999 | 64.269999 | 64.269999 | 1615 |
| 1725035400 | 63.85 | -0.03 | -0.05 | 64.01 | 64.01 | 63.83 | 951 |
| 1724949000 | 63.88 | 0.55 | 0.87 | 63.28 | 64.444999 | 62.98 | 5304 |
| 1724862600 | 63.33 | 0.1 | 0.17 | 63.41 | 63.565 | 63.31 | 2562 |
| 1724776200 | 63.225 | -0.15 | -0.24 | 63.44 | 64.095 | 62.185 | 1801 |
| 1724430600 | 63.375 | 0.1 | 0.17 | 63.23 | 64.364999 | 62.37 | 2826 |
| 1724344200 | 63.27 | -0.1 | -0.15 | 63.3 | 64.415 | 63.14 | 5964 |
| 1724257800 | 63.365 | -0.12 | -0.18 | 63.35 | 63.365 | 63.315 | 3417 |
| 1724171400 | 63.48 | -0.29 | -0.45 | 63.54 | 63.56 | 63.405 | 3375 |
| 1724085000 | 63.765 | 0.03 | 0.05 | 63.78 | 64.489999 | 62.83 | 2777 |
| 1723825800 | 63.735 | -0.09 | -0.14 | 63.83 | 64.849999 | 62.605 | 3350 |
| 1723739400 | 63.825 | 0.73 | 1.17 | 63.12 | 64.864999 | 63.01 | 4691 |
| 1723653000 | 63.09 | 0.34 | 0.54 | 63.01 | 64.3 | 62.15 | 5404 |
| 1723566600 | 62.75 | 0.13 | 0.20 | 62.47 | 63.495 | 61.74 | 3781 |
| 1723480200 | 62.625 | -0.17 | -0.26 | 62.88 | 62.9 | 62.575 | 5089 |
| 1723221000 | 62.79 | -0.11 | -0.17 | 63.15 | 64.15 | 62.095 | 904 |
| 1723134600 | 62.895 | -0.29 | -0.46 | 62.09 | 63.54 | 61.21 | 7659 |
| 1723048200 | 63.185 | 0.63 | 1.01 | 63.09 | 63.25 | 63.025 | 2052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
