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 |
|---|---|---|---|---|---|---|---|
| 1732857300 | 75.59 | -1.35 | -1.75 | 76.2 | 76.2 | 75.3 | 8732 |
| 1732770900 | 76.94 | 0 | 0.00 | 76.95 | 76.95 | 76.3 | 8130 |
| 1732684500 | 76.94 | -0.06 | -0.08 | 77.42 | 77.42 | 76.64 | 6612 |
| 1732598100 | 77 | 0.15 | 0.20 | 76.9 | 77.83 | 76.9 | 12734 |
| 1732511700 | 76.85 | 1.93 | 2.58 | 75.03 | 77 | 75.03 | 5931 |
| 1732252500 | 74.92 | 0.93 | 1.26 | 74.01 | 74.92 | 74.01 | 6776 |
| 1732166100 | 73.99 | -0.69 | -0.92 | 75 | 75 | 73.6 | 11578 |
| 1732079700 | 74.68 | -0.39 | -0.52 | 74.86 | 74.87 | 74.23 | 5206 |
| 1731993300 | 75.07 | 0.4 | 0.54 | 74.63 | 75.07 | 74.23 | 16762 |
| 1731906900 | 74.67 | -0.27 | -0.36 | 75.76 | 76.99 | 74.56 | 13622 |
| 1731647700 | 74.94 | -0.07 | -0.09 | 75.07 | 75.48 | 74.9 | 6098 |
| 1731561300 | 75.01 | 0.75 | 1.01 | 75.1 | 75.1 | 74.33 | 7745 |
| 1731474900 | 74.26 | -1.32 | -1.75 | 75.45 | 75.45 | 74.16 | 9524 |
| 1731388500 | 75.58 | 0.44 | 0.59 | 75.14 | 75.87 | 75.09 | 6960 |
| 1731302100 | 75.14 | 0.37 | 0.49 | 74.9 | 75.14 | 74.79 | 15110 |
| 1731042900 | 74.77 | -0.48 | -0.64 | 75.09 | 75.1 | 74.4 | 6964 |
| 1730956500 | 75.25 | -1.55 | -2.02 | 76.8 | 76.8 | 75.22 | 4494 |
| 1730870100 | 76.8 | 1.82 | 2.43 | 74.56 | 76.8 | 74.56 | 14205 |
| 1730783700 | 74.98 | 0.31 | 0.42 | 74.7 | 74.99 | 74.56 | 7447 |
| 1730697300 | 74.67 | -1.28 | -1.69 | 75.64 | 76.03 | 74.55 | 4851 |
| 1730438100 | 75.95 | -0.2 | -0.26 | 76.06 | 76.06 | 75.4 | 6786 |
| 1730351700 | 76.15 | -0.85 | -1.10 | 76.95 | 76.95 | 76.01 | 3701 |
| 1730265300 | 77 | 0.76 | 1.00 | 76.8 | 77 | 76.61 | 3739 |
| 1730178900 | 76.24 | -0.06 | -0.08 | 76.15 | 76.6 | 75.78 | 28432 |
| 1730092500 | 76.3 | 0.81 | 1.07 | 75.52 | 76.3 | 75.27 | 8210 |
| 1729833300 | 75.49 | -0.01 | -0.01 | 75.8 | 76 | 75.49 | 8135 |
| 1729746900 | 75.5 | 0.04 | 0.05 | 75.47 | 76.21 | 75.46 | 2602 |
| 1729660500 | 75.46 | -0.54 | -0.71 | 75.78 | 75.78 | 75.1 | 6570 |
| 1729574100 | 76 | 0.11 | 0.14 | 76.35 | 76.73 | 76 | 6595 |
| 1729487700 | 75.89 | 0.44 | 0.58 | 75.49 | 76.17 | 75.49 | 8395 |
| 1729228500 | 75.45 | -0.7 | -0.92 | 76.1 | 76.1 | 75.29 | 6027 |
| 1729142100 | 76.15 | -0.4 | -0.52 | 76.75 | 77 | 76.15 | 3903 |
| 1729055700 | 76.55 | 0 | 0.00 | 76.55 | 76.75 | 76.19 | 2274 |
| 1728969300 | 76.55 | 0.05 | 0.07 | 77 | 77 | 76.51 | 2246 |
| 1728882900 | 76.5 | 0.4 | 0.53 | 76.9 | 76.9 | 76 | 3703 |
| 1728623700 | 76.1 | -0.18 | -0.24 | 77.04 | 77.04 | 75.68 | 4127 |
| 1728537300 | 76.28 | -0.42 | -0.55 | 76.96 | 76.96 | 76.2 | 4687 |
| 1728450900 | 76.7 | 0.73 | 0.96 | 76 | 76.93 | 75.92 | 4631 |
| 1728364500 | 75.97 | 0.81 | 1.08 | 75.01 | 75.97 | 74.5 | 20115 |
| 1728278100 | 75.16 | -0.24 | -0.32 | 75.5 | 75.57 | 75.02 | 12423 |
| 1728022500 | 75.4 | -0.2 | -0.26 | 75.59 | 75.59 | 75 | 18895 |
| 1727936100 | 75.6 | -0.28 | -0.37 | 77.99 | 77.99 | 75.6 | 4643 |
| 1727849700 | 75.88 | 0.03 | 0.04 | 78 | 78 | 75.88 | 18045 |
| 1727763300 | 75.85 | -0.65 | -0.85 | 77.75 | 78 | 75.84 | 12353 |
| 1727676900 | 76.5 | -1.71 | -2.19 | 78.18 | 78.18 | 76.5 | 6397 |
| 1727417700 | 78.21 | 0.31 | 0.40 | 79.72 | 79.75 | 77.71 | 7644 |
| 1727331300 | 77.9 | 0.34 | 0.44 | 78.45 | 78.65 | 77.56 | 5986 |
| 1727244900 | 77.56 | -0.47 | -0.60 | 77.4 | 77.56 | 76.91 | 7410 |
| 1727158500 | 78.03 | 0 | 0.00 | 78.1 | 78.46 | 77.72 | 4737 |
| 1727072100 | 78.03 | 0.29 | 0.37 | 77.84 | 78.99 | 77.84 | 4501 |
| 1726812900 | 77.74 | 0.72 | 0.93 | 76.99 | 77.74 | 76.71 | 8677 |
| 1726726500 | 77.02 | -0.37 | -0.48 | 77.38 | 77.5 | 76.71 | 6779 |
| 1726640100 | 77.39 | 0.19 | 0.25 | 77.55 | 77.55 | 77.01 | 7006 |
| 1726553700 | 77.2 | -0.3 | -0.39 | 77.5 | 77.57 | 77.15 | 4832 |
| 1726467300 | 77.5 | 0.11 | 0.14 | 77.84 | 80 | 77.38 | 11808 |
| 1726208100 | 77.39 | 0.77 | 1.00 | 77.14 | 77.64 | 77.14 | 8292 |
| 1726121700 | 76.62 | 0.07 | 0.09 | 77.99 | 77.99 | 76.6 | 6559 |
| 1726035300 | 76.55 | 0 | 0.00 | 76.55 | 76.55 | 76.55 | 0 |
| 1725948900 | 76.55 | 0.1 | 0.13 | 78.77 | 78.77 | 76.55 | 5241 |
| 1725862500 | 76.45 | 0.75 | 0.99 | 75.77 | 76.45 | 75.77 | 6416 |
| 1725603300 | 75.7 | -0.9 | -1.17 | 77.25 | 77.25 | 75.67 | 9505 |
| 1725516900 | 76.6 | -0.25 | -0.33 | 77.07 | 77.28 | 76.6 | 7722 |
| 1725430500 | 76.85 | -0.1 | -0.13 | 76.65 | 76.96 | 76.57 | 3543 |
| 1725344100 | 76.95 | 0.01 | 0.01 | 76.93 | 77 | 76.2 | 6006 |
| 1725257700 | 76.94 | 0.74 | 0.97 | 76.35 | 77 | 76.35 | 8238 |
| 1724998500 | 76.2 | 0.28 | 0.37 | 75.92 | 76.53 | 75.9 | 2572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
