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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 70.93 | 0.48 | 0.68 | 70.42 | 71.05 | 70.42 | 9811 |
| 1719505800 | 70.45 | 0.4 | 0.57 | 70.39 | 70.54 | 70.25 | 1548 |
| 1719419400 | 70.05 | -0.17 | -0.24 | 70.63 | 70.65 | 70.05 | 3581 |
| 1719333000 | 70.22 | 0.48 | 0.69 | 70.33 | 70.4 | 70.19 | 2820 |
| 1719246600 | 69.74 | 0.51 | 0.74 | 69.24 | 69.74 | 69.24 | 17529 |
| 1718987400 | 69.23 | -0.28 | -0.40 | 69.43 | 69.67 | 69.23 | 1637 |
| 1718901000 | 69.51 | 0.11 | 0.16 | 69.52 | 69.65 | 69.44 | 4664 |
| 1718814600 | 69.4 | 0 | 0.00 | 69.84 | 69.86 | 69.4 | 2585 |
| 1718728200 | 69.4 | 0.25 | 0.36 | 69.37 | 69.43 | 69.27 | 3129 |
| 1718641800 | 69.15 | -0.85 | -1.21 | 69.36 | 69.36 | 69.05 | 1574 |
| 1718382600 | 70 | 0.24 | 0.34 | 69.99 | 70.23 | 69.94 | 2028 |
| 1718296200 | 69.76 | -0.87 | -1.23 | 69.96 | 69.97 | 69.67 | 1414 |
| 1718209800 | 70.63 | 0.18 | 0.26 | 70.27 | 70.8 | 70.15 | 2768 |
| 1718123400 | 70.45 | -0.08 | -0.11 | 70.66 | 70.68 | 70.41 | 2788 |
| 1718037000 | 70.53 | 0 | 0.00 | 70.53 | 70.53 | 70.53 | 0 |
| 1717777800 | 70.53 | 0.15 | 0.21 | 70.51 | 70.59 | 70.27 | 3231 |
| 1717691400 | 70.38 | 0.12 | 0.17 | 70.46 | 70.5 | 70.23 | 5431 |
| 1717605000 | 70.26 | 0.07 | 0.10 | 70.03 | 70.26 | 69.89 | 945 |
| 1717518600 | 70.19 | -0.09 | -0.13 | 70.25 | 70.45 | 70.01 | 4532 |
| 1717432200 | 70.28 | 0.87 | 1.25 | 70.44 | 70.48 | 70.28 | 1832 |
| 1717173000 | 69.41 | 0.33 | 0.48 | 69.68 | 69.69 | 69.4 | 6793 |
| 1717086600 | 69.08 | 0.43 | 0.63 | 68.94 | 69.16 | 68.85 | 7503 |
| 1717000200 | 68.65 | -1.02 | -1.46 | 69.06 | 69.06 | 68.65 | 3077 |
| 1716913800 | 69.67 | -0.26 | -0.37 | 69.75 | 69.84 | 69.57 | 19495 |
| 1716827400 | 69.93 | 0.56 | 0.81 | 69.85 | 69.97 | 69.8 | 2760 |
| 1716568200 | 69.37 | 0.13 | 0.19 | 69.19 | 69.37 | 69.12 | 4032 |
| 1716481800 | 69.24 | 0.09 | 0.13 | 69.82 | 69.82 | 69.14 | 2890 |
| 1716395400 | 69.15 | -0.33 | -0.47 | 69.1 | 69.15 | 68.98 | 10007 |
| 1716309000 | 69.48 | -0.82 | -1.17 | 69.43 | 69.62 | 69.32 | 4487 |
| 1716222600 | 70.3 | 0.64 | 0.92 | 70.18 | 70.33 | 70.17 | 1467 |
| 1715963400 | 69.66 | 0.05 | 0.07 | 69.55 | 69.79 | 69.53 | 4037 |
| 1715877000 | 69.61 | 0.15 | 0.22 | 69.85 | 69.86 | 69.58 | 1742 |
| 1715790600 | 69.46 | 0.63 | 0.92 | 69.09 | 69.46 | 69.03 | 11229 |
| 1715704200 | 68.83 | -0.1 | -0.15 | 68.74 | 68.92 | 68.72 | 3913 |
| 1715617800 | 68.93 | -0.3 | -0.43 | 69.07 | 69.07 | 68.88 | 1494 |
| 1715358600 | 69.23 | 0.22 | 0.32 | 69.41 | 69.57 | 69.23 | 3782 |
| 1715272200 | 69.01 | 0.15 | 0.22 | 68.8 | 69.01 | 68.77 | 878 |
| 1715185800 | 68.86 | -0.9 | -1.29 | 68.8 | 68.89 | 68.54 | 1047 |
| 1715099400 | 69.76 | -0.5 | -0.71 | 69.99 | 70.05 | 69.68 | 15864 |
| 1715013000 | 70.26 | 0.48 | 0.69 | 70.29 | 70.35 | 70.12 | 1864 |
| 1714753800 | 69.78 | 0.42 | 0.61 | 69.66 | 69.94 | 69.45 | 13645 |
| 1714667400 | 69.36 | 0.4 | 0.58 | 69.22 | 69.54 | 69.11 | 17811 |
| 1714494600 | 68.96 | 0.15 | 0.22 | 69.34 | 69.39 | 68.96 | 7803 |
| 1714408200 | 68.81 | 0.54 | 0.79 | 68.93 | 69.42 | 68.76 | 14806 |
| 1714149000 | 68.27 | 0.8 | 1.19 | 67.91 | 68.35 | 67.88 | 5810 |
| 1714062600 | 67.47 | -0.98 | -1.43 | 67.85 | 67.87 | 67.2 | 3459 |
| 1713976200 | 68.45 | 0.3 | 0.44 | 69.01 | 69.01 | 68.45 | 3915 |
| 1713889800 | 68.15 | 0.1 | 0.15 | 68.2 | 68.2 | 67.91 | 4127 |
| 1713803400 | 68.05 | 0.36 | 0.53 | 67.8 | 68.05 | 67.69 | 1334 |
| 1713544200 | 67.69 | -0.41 | -0.60 | 67.27 | 67.7 | 67.26 | 4124 |
| 1713457800 | 68.1 | 0.24 | 0.35 | 68.17 | 68.27 | 67.9 | 6549 |
| 1713371400 | 67.86 | -0.69 | -1.01 | 67.84 | 68.18 | 67.84 | 1127 |
| 1713285000 | 68.55 | -1.37 | -1.96 | 68.65 | 68.81 | 68.39 | 8117 |
| 1713198600 | 69.92 | -0.12 | -0.17 | 70.1 | 70.37 | 69.72 | 12624 |
| 1712939400 | 70.04 | 0 | 0.00 | 70.58 | 70.58 | 70 | 4964 |
| 1712853000 | 70.04 | 0.15 | 0.21 | 70.33 | 70.38 | 69.87 | 3841 |
| 1712766600 | 69.89 | -0.17 | -0.24 | 70.29 | 70.34 | 69.89 | 1739 |
| 1712680200 | 70.06 | -0.07 | -0.10 | 70.36 | 70.36 | 70.02 | 6187 |
| 1712593800 | 70.13 | 0.14 | 0.20 | 69.94 | 70.21 | 69.92 | 17580 |
| 1712334600 | 69.99 | -0.37 | -0.53 | 69.82 | 69.99 | 69.75 | 1119 |
| 1712248200 | 70.36 | 0.04 | 0.06 | 70.25 | 70.47 | 70.19 | 4244 |
| 1712161800 | 70.32 | 0.04 | 0.06 | 70.11 | 70.32 | 69.9 | 6564 |
| 1712075400 | 70.28 | -1.06 | -1.49 | 70.91 | 71.04 | 70.2 | 12387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
