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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 72.72 | 1.52 | 2.13 | 72.23 | 72.77 | 71.54 | 23987 |
| 1743436500 | 71.2 | -1 | -1.39 | 71.17 | 71.42 | 70.41 | 47957 |
| 1743180900 | 72.2 | -2.45 | -3.28 | 73.91 | 74.33 | 72.2 | 17561 |
| 1743094500 | 74.65 | -0.47 | -0.63 | 74.74 | 75.04 | 74.11 | 41679 |
| 1743008100 | 75.12 | -0.68 | -0.90 | 76.05 | 76.16 | 74.98 | 9375 |
| 1742921700 | 75.8 | 0.22 | 0.29 | 75.63 | 75.96 | 75.36 | 17887 |
| 1742835300 | 75.58 | 2.03 | 2.76 | 74.64 | 75.62 | 74.57 | 17515 |
| 1742576100 | 73.55 | 0.16 | 0.22 | 73.43 | 73.55 | 72.62 | 27071 |
| 1742489700 | 73.39 | 0.19 | 0.26 | 73.82 | 74.39 | 72.98 | 55237 |
| 1742403300 | 73.2 | 0.92 | 1.27 | 72.36 | 73.35 | 72.29 | 20880 |
| 1742316900 | 72.28 | -0.57 | -0.78 | 73.15 | 73.33 | 71.99 | 52770 |
| 1742230500 | 72.85 | -0.24 | -0.33 | 72.89 | 73.56 | 72.68 | 40081 |
| 1741971300 | 73.09 | 1.2 | 1.67 | 72.35 | 73.26 | 72.14 | 26933 |
| 1741884900 | 71.89 | -0.97 | -1.33 | 72.39 | 73.15 | 71.81 | 50274 |
| 1741798500 | 72.86 | 1.03 | 1.43 | 72.21 | 73.43 | 71.9 | 75765 |
| 1741712100 | 71.83 | -1.16 | -1.59 | 72.34 | 72.62 | 71.38 | 50148 |
| 1741625700 | 72.99 | -1.01 | -1.36 | 74.92 | 74.96 | 72.76 | 34168 |
| 1741366500 | 74 | -2.02 | -2.66 | 75.26 | 75.51 | 73.99 | 44081 |
| 1741280100 | 76.02 | -0.05 | -0.07 | 76.8 | 76.87 | 75.5 | 24175 |
| 1741193700 | 76.07 | -1.11 | -1.44 | 77.78 | 77.86 | 75.93 | 30980 |
| 1741107300 | 77.18 | -3.3 | -4.10 | 78.87 | 78.96 | 77.14 | 38379 |
| 1741020900 | 80.48 | 0.36 | 0.45 | 81.38 | 81.46 | 80.1 | 16931 |
| 1740761700 | 80.12 | -1.61 | -1.97 | 80.1 | 80.58 | 79.37 | 31060 |
| 1740675300 | 81.73 | -0.35 | -0.43 | 81.95 | 82.64 | 80.9 | 11166 |
| 1740588900 | 82.08 | 1.26 | 1.56 | 81.86 | 82.23 | 81.5 | 13965 |
| 1740502500 | 80.82 | -2.23 | -2.69 | 82.35 | 82.43 | 80.7 | 24234 |
| 1740416100 | 83.05 | -1.86 | -2.19 | 83.65 | 84.01 | 82.66 | 20201 |
| 1740156900 | 84.91 | -0.07 | -0.08 | 85.03 | 85.69 | 84.67 | 16892 |
| 1740070500 | 84.98 | -1.04 | -1.21 | 85.68 | 85.85 | 84.74 | 13947 |
| 1739984100 | 86.02 | 0.47 | 0.55 | 85.92 | 86.07 | 85.5 | 24788 |
| 1739897700 | 85.55 | -0.01 | -0.01 | 85.92 | 86.11 | 85.29 | 26114 |
| 1739811300 | 85.56 | 0.61 | 0.72 | 85.54 | 85.68 | 85.4 | 10385 |
| 1739552100 | 84.95 | -0.07 | -0.08 | 85.29 | 85.29 | 84.74 | 26564 |
| 1739465700 | 85.02 | 0.75 | 0.89 | 84.56 | 85.21 | 84.25 | 9260 |
| 1739379300 | 84.27 | -0.73 | -0.86 | 84.63 | 84.8 | 83.85 | 19618 |
| 1739292900 | 85 | -0.37 | -0.43 | 84.99 | 85.16 | 84.6 | 20731 |
| 1739206500 | 85.37 | 0.92 | 1.09 | 84.76 | 85.42 | 84.57 | 18852 |
| 1738947300 | 84.45 | -0.17 | -0.20 | 84.69 | 85.13 | 84.21 | 34183 |
| 1738860900 | 84.62 | 1.23 | 1.47 | 84.44 | 84.8 | 84.42 | 10289 |
| 1738774500 | 83.39 | -0.57 | -0.68 | 83.19 | 83.5 | 82.85 | 12586 |
| 1738688100 | 83.96 | 0.38 | 0.45 | 83.48 | 84.1 | 83.08 | 16498 |
| 1738601700 | 83.58 | -1.24 | -1.46 | 83.28 | 83.75 | 82.83 | 51282 |
| 1738342500 | 84.82 | 1.71 | 2.06 | 84.16 | 85.04 | 84.16 | 20834 |
| 1738256100 | 83.11 | 0.16 | 0.19 | 83.68 | 83.84 | 82.79 | 17322 |
| 1738169700 | 82.95 | 0.35 | 0.42 | 83.6 | 83.8 | 82.82 | 51696 |
| 1738083300 | 82.6 | 1.42 | 1.75 | 82.33 | 82.8 | 81.59 | 27295 |
| 1737996900 | 81.18 | -3 | -3.56 | 81.86 | 82.07 | 79.5 | 69021 |
| 1737737700 | 84.18 | -0.6 | -0.71 | 84.45 | 84.63 | 83.97 | 15659 |
| 1737651300 | 84.78 | 1.37 | 1.64 | 84.67 | 84.81 | 84.39 | 9250 |
| 1737564900 | 83.41 | 0 | 0.00 | 83.41 | 83.41 | 83.41 | 0 |
| 1737478500 | 83.41 | -0.47 | -0.56 | 83.75 | 84.29 | 83.39 | 24780 |
| 1737392100 | 83.88 | -0.49 | -0.58 | 84.18 | 84.25 | 83.65 | 11753 |
| 1737132900 | 84.37 | 0.95 | 1.14 | 83.09 | 84.62 | 83.03 | 19307 |
| 1737046500 | 83.42 | 0.24 | 0.29 | 84.02 | 84.02 | 83.34 | 14649 |
| 1736960100 | 83.18 | 1.58 | 1.94 | 81.42 | 83.32 | 81.42 | 18962 |
| 1736873700 | 81.6 | -0.03 | -0.04 | 82.45 | 82.67 | 81.45 | 26615 |
| 1736787300 | 81.63 | -0.49 | -0.60 | 82.04 | 82.07 | 81.28 | 27426 |
| 1736528100 | 82.12 | -0.88 | -1.06 | 82.88 | 83.15 | 81.78 | 12643 |
| 1736441700 | 83 | -0.01 | -0.01 | 82.73 | 83.06 | 82.73 | 6366 |
| 1736355300 | 83.01 | -0.46 | -0.55 | 82.96 | 83.38 | 82.7 | 29366 |
| 1736268900 | 83.47 | -0.94 | -1.11 | 83.61 | 84.08 | 82.82 | 14299 |
| 1736182500 | 84.41 | 1.02 | 1.22 | 83.65 | 84.5 | 83.5 | 17730 |
| 1735923300 | 83.39 | 0.31 | 0.37 | 82.86 | 83.4 | 82.58 | 11721 |
| 1735836900 | 83.08 | 0.62 | 0.75 | 82.64 | 83.36 | 82.32 | 28540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
