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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 69.89 | 1.29 | 1.88 | 69.53 | 70.13 | 69.53 | 1162 |
| 1721406600 | 68.6 | -0.57 | -0.82 | 68.72 | 68.75 | 68.5 | 2964 |
| 1721320200 | 69.17 | -0.34 | -0.49 | 69.96 | 70.03 | 69.17 | 1566 |
| 1721233800 | 69.51 | -0.77 | -1.10 | 70.14 | 70.14 | 69.47 | 1222 |
| 1721147400 | 70.28 | -0.44 | -0.62 | 70.2 | 70.48 | 69.85 | 1898 |
| 1721061000 | 70.72 | -1.52 | -2.10 | 71.46 | 71.46 | 70.62 | 1299 |
| 1720801800 | 72.24 | 0.74 | 1.03 | 72.77 | 73 | 72.16 | 2780 |
| 1720715400 | 71.5 | 1.15 | 1.63 | 71.06 | 71.61 | 70.98 | 1791 |
| 1720629000 | 70.35 | 0.08 | 0.11 | 70.09 | 70.5 | 69.98 | 2127 |
| 1720542600 | 70.27 | 0.54 | 0.77 | 70.11 | 70.43 | 69.75 | 6089 |
| 1720456200 | 69.73 | -0.57 | -0.81 | 69.94 | 70.1 | 69.73 | 10611 |
| 1720197000 | 70.3 | -1.56 | -2.17 | 71.06 | 71.06 | 69.99 | 9027 |
| 1720110600 | 71.86 | 0.03 | 0.04 | 71.94 | 72.03 | 71.57 | 12470 |
| 1720024200 | 71.83 | 0.99 | 1.40 | 71.37 | 71.98 | 71.33 | 3834 |
| 1719937800 | 70.84 | 0.35 | 0.50 | 70.63 | 70.86 | 70.57 | 2924 |
| 1719851400 | 70.49 | 0.18 | 0.26 | 70 | 70.5 | 69.8 | 3236 |
| 1719592200 | 70.31 | 0.06 | 0.09 | 70.53 | 70.73 | 70.15 | 1911 |
| 1719505800 | 70.25 | -1.32 | -1.84 | 70.57 | 70.82 | 70.08 | 7072 |
| 1719419400 | 71.57 | 0.27 | 0.38 | 72.19 | 72.22 | 71.55 | 2816 |
| 1719333000 | 71.3 | -1.15 | -1.59 | 71.63 | 71.96 | 71.3 | 1853 |
| 1719246600 | 72.45 | 0.76 | 1.06 | 71.21 | 72.53 | 71.1 | 1452 |
| 1718987400 | 71.69 | -0.52 | -0.72 | 71.86 | 72.07 | 71.64 | 1910 |
| 1718901000 | 72.21 | -0.89 | -1.22 | 72.64 | 72.93 | 72.21 | 1495 |
| 1718814600 | 73.1 | 1.64 | 2.29 | 72.98 | 73.3 | 72.98 | 2357 |
| 1718728200 | 71.46 | 0.42 | 0.59 | 71.04 | 71.46 | 70.97 | 2388 |
| 1718641800 | 71.04 | 0.32 | 0.45 | 71.22 | 71.46 | 70.97 | 2158 |
| 1718382600 | 70.72 | 0.01 | 0.01 | 71.31 | 71.45 | 70.71 | 2368 |
| 1718296200 | 70.71 | -0.12 | -0.17 | 70.49 | 71.07 | 70.49 | 2418 |
| 1718209800 | 70.83 | -0.76 | -1.06 | 71.11 | 71.11 | 70.53 | 6280 |
| 1718123400 | 71.59 | -0.23 | -0.32 | 71.71 | 71.85 | 71.45 | 3447 |
| 1718037000 | 71.82 | 0.39 | 0.55 | 71.5 | 71.82 | 71.3 | 1183 |
| 1717777800 | 71.43 | -0.54 | -0.75 | 71.39 | 71.56 | 71.05 | 7635 |
| 1717691400 | 71.97 | 0.24 | 0.33 | 71.64 | 72.22 | 71.64 | 18792 |
| 1717605000 | 71.73 | 0.7 | 0.99 | 71.65 | 71.9 | 71.53 | 3793 |
| 1717518600 | 71.03 | 0.1 | 0.14 | 71.6 | 71.82 | 71.03 | 12307 |
| 1717432200 | 70.93 | 0.78 | 1.11 | 71.55 | 71.74 | 70.63 | 10479 |
| 1717173000 | 70.15 | -2.01 | -2.79 | 71.02 | 71.02 | 69.91 | 9830 |
| 1717086600 | 72.16 | 0.3 | 0.42 | 71.07 | 72.16 | 70.86 | 3802 |
| 1717000200 | 71.86 | -0.99 | -1.36 | 72.12 | 72.12 | 71.75 | 10342 |
| 1716913800 | 72.85 | -0.84 | -1.14 | 73.37 | 73.37 | 72.77 | 9561 |
| 1716827400 | 73.69 | 0.91 | 1.25 | 73.27 | 73.69 | 73.27 | 4136 |
| 1716568200 | 72.78 | -0.95 | -1.29 | 72.8 | 73.2 | 72.75 | 7927 |
| 1716481800 | 73.73 | -1.47 | -1.95 | 74.09 | 74.55 | 73.7 | 29926 |
| 1716395400 | 75.2 | -0.65 | -0.86 | 75.63 | 75.82 | 75.13 | 7231 |
| 1716309000 | 75.85 | -1.4 | -1.81 | 76.06 | 76.22 | 75.59 | 10480 |
| 1716222600 | 77.25 | -1.27 | -1.62 | 77.72 | 77.72 | 77 | 8759 |
| 1715963400 | 78.52 | 1.37 | 1.78 | 77.42 | 78.52 | 77.4 | 10201 |
| 1715877000 | 77.15 | 1.68 | 2.23 | 76.03 | 77.32 | 76.03 | 14972 |
| 1715790600 | 75.47 | 0.48 | 0.64 | 75.06 | 75.47 | 74.71 | 3680 |
| 1715704200 | 74.99 | -1.19 | -1.56 | 75.43 | 75.74 | 74.79 | 20760 |
| 1715617800 | 76.18 | 1.49 | 1.99 | 75.33 | 76.18 | 75.13 | 5933 |
| 1715358600 | 74.69 | 1.41 | 1.92 | 74.33 | 74.95 | 74.33 | 8647 |
| 1715272200 | 73.28 | 1.32 | 1.83 | 72.69 | 73.53 | 72.69 | 7844 |
| 1715185800 | 71.96 | -0.62 | -0.85 | 72.04 | 72.06 | 71.44 | 5393 |
| 1715099400 | 72.58 | -0.63 | -0.86 | 72.63 | 72.68 | 72.15 | 6724 |
| 1715013000 | 73.21 | 0.18 | 0.25 | 73.22 | 73.6 | 73 | 4665 |
| 1714753800 | 73.03 | 0.53 | 0.73 | 73.02 | 73.4 | 72.78 | 6253 |
| 1714667400 | 72.5 | 2.99 | 4.30 | 71.4 | 72.5 | 71.37 | 10144 |
| 1714494600 | 69.51 | -0.76 | -1.08 | 70.21 | 70.21 | 69.35 | 2777 |
| 1714408200 | 70.27 | 0.42 | 0.60 | 70.29 | 70.29 | 69.85 | 5460 |
| 1714149000 | 69.85 | 1.54 | 2.25 | 69.83 | 70.2 | 69.75 | 13728 |
| 1714062600 | 68.31 | 0.21 | 0.31 | 68.5 | 68.61 | 68 | 10033 |
| 1713976200 | 68.1 | 1.27 | 1.90 | 68.31 | 68.61 | 68.03 | 9845 |
| 1713889800 | 66.83 | 1.21 | 1.84 | 66.769999 | 66.98 | 66.72 | 8539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
