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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 75.095 | -0.42 | -0.56 | 75.095 | 75.095 | 75.095 | 0 |
| 1718901000 | 75.515 | 0.1 | 0.13 | 75.515 | 75.515 | 75.515 | 0 |
| 1718814600 | 75.415 | 0.12 | 0.15 | 75.13 | 76.535 | 74.815 | 1032 |
| 1718728200 | 75.3 | 0.51 | 0.68 | 75.34 | 76.455 | 73.865 | 1340 |
| 1718641800 | 74.79 | 0.32 | 0.42 | 74.98 | 75.715 | 73.59 | 626 |
| 1718382600 | 74.475 | -0.04 | -0.05 | 74.65 | 75.6 | 72.75 | 17 |
| 1718296200 | 74.515 | -0.35 | -0.46 | 74.36 | 74.605 | 74.305 | 84 |
| 1718209800 | 74.86 | 1.25 | 1.69 | 74.07 | 75.73 | 73.16 | 16 |
| 1718123400 | 73.615 | 0.05 | 0.06 | 73.615 | 73.615 | 73.615 | 0 |
| 1718037000 | 73.57 | 0.03 | 0.04 | 73.36 | 74.44 | 72.02 | 79 |
| 1717777800 | 73.54 | -0.46 | -0.62 | 73.61 | 74.485 | 71.915 | 683 |
| 1717691400 | 74 | 0.78 | 1.07 | 73.42 | 74 | 72.35 | 97 |
| 1717605000 | 73.22 | 0.83 | 1.15 | 73.22 | 73.22 | 73.22 | 2 |
| 1717518600 | 72.39 | -0.11 | -0.15 | 72.39 | 72.39 | 72.39 | 0 |
| 1717432200 | 72.5 | 0.86 | 1.20 | 72.5 | 72.5 | 72.5 | 0 |
| 1717173000 | 71.64 | -0.62 | -0.86 | 71.64 | 71.64 | 71.64 | 0 |
| 1717086600 | 72.26 | -0.3 | -0.41 | 72.26 | 72.26 | 72.26 | 0 |
| 1717000200 | 72.555 | -0.6 | -0.82 | 72.48 | 72.585 | 72.295 | 337 |
| 1716913800 | 73.155 | -0.05 | -0.06 | 73.1 | 73.275 | 72.86 | 35 |
| 1716568200 | 73.2 | -0.04 | -0.05 | 72.96 | 73.2 | 72.67 | 6 |
| 1716481800 | 73.235 | -0.06 | -0.08 | 73.43 | 73.975 | 72.9 | 105 |
| 1716395400 | 73.29 | 0.03 | 0.03 | 73.09 | 73.42 | 73.09 | 2664 |
| 1716309000 | 73.265 | -0.12 | -0.16 | 72.96 | 73.38 | 72.925 | 301 |
| 1716222600 | 73.38 | 0.44 | 0.60 | 73.38 | 73.38 | 73.38 | 0 |
| 1715963400 | 72.945 | -0.33 | -0.44 | 72.945 | 72.945 | 72.945 | 0 |
| 1715877000 | 73.27 | 0.33 | 0.45 | 73.17 | 73.675 | 72.93 | 2130 |
| 1715790600 | 72.945 | 0.91 | 1.27 | 72.78 | 73.06 | 72.53 | 148 |
| 1715704200 | 72.03 | 0.06 | 0.08 | 71.76 | 72.47 | 71.335 | 51 |
| 1715617800 | 71.975 | 0.02 | 0.03 | 71.975 | 71.975 | 71.975 | 0 |
| 1715358600 | 71.95 | 0.2 | 0.29 | 72.13 | 72.36 | 71.785 | 570 |
| 1715272200 | 71.745 | 0.33 | 0.46 | 71.3 | 71.84 | 71.13 | 559 |
| 1715185800 | 71.415 | -0.14 | -0.19 | 71.36 | 71.62 | 70.975 | 500 |
| 1715099400 | 71.55 | 1.06 | 1.50 | 71.5 | 72.095 | 71.17 | 1191 |
| 1714753800 | 70.49 | 1.02 | 1.48 | 70.49 | 70.49 | 70.49 | 0 |
| 1714667400 | 69.465 | 0.22 | 0.31 | 69.465 | 69.465 | 69.465 | 0 |
| 1714581000 | 69.25 | -0.85 | -1.21 | 69.18 | 69.775 | 68.99 | 11 |
| 1714494600 | 70.095 | -0.38 | -0.54 | 70.8 | 70.845 | 69.97 | 9 |
| 1714408200 | 70.475 | 0.13 | 0.18 | 70.475 | 70.475 | 70.475 | 1 |
| 1714149000 | 70.345 | 1.16 | 1.67 | 69.98 | 70.63 | 69.965 | 185 |
| 1714062600 | 69.19 | -0.78 | -1.11 | 69.13 | 69.25 | 68.83 | 501 |
| 1713976200 | 69.965 | -0.04 | -0.05 | 70.14 | 70.255 | 69.895 | 245 |
| 1713889800 | 70 | 1.27 | 1.85 | 69.59 | 70.225 | 69.32 | 1651 |
| 1713803400 | 68.73 | -0.29 | -0.42 | 69.06 | 69.125 | 68.73 | 1876 |
| 1713544200 | 69.02 | -0.74 | -1.05 | 69.02 | 69.02 | 69.02 | 0 |
| 1713457800 | 69.755 | 0.28 | 0.41 | 69.755 | 69.755 | 69.755 | 0 |
| 1713371400 | 69.47 | -0.33 | -0.47 | 69.63 | 70.43 | 69.46 | 5095 |
| 1713285000 | 69.8 | -1.03 | -1.45 | 69.63 | 69.9 | 69.495 | 1502 |
| 1713198600 | 70.83 | -0.23 | -0.32 | 71.01 | 71.045 | 70.54 | 2295 |
| 1712939400 | 71.06 | -0.08 | -0.11 | 71.06 | 71.06 | 71.06 | 0 |
| 1712853000 | 71.135 | -0.19 | -0.27 | 70.8 | 71.605 | 70.795 | 183 |
| 1712766600 | 71.325 | -0.24 | -0.33 | 72.04 | 72.22 | 70.75 | 2302 |
| 1712680200 | 71.56 | -0.52 | -0.72 | 72.03 | 72.435 | 71.13 | 1592 |
| 1712593800 | 72.08 | 0.17 | 0.24 | 72.08 | 72.35 | 71.755 | 58 |
| 1712334600 | 71.905 | -0.64 | -0.88 | 71.54 | 72.14 | 70.97 | 889 |
| 1712248200 | 72.54 | 0.28 | 0.39 | 72.54 | 72.54 | 72.54 | 0 |
| 1712161800 | 72.26 | 0.43 | 0.59 | 71.9 | 72.54 | 71.485 | 120 |
| 1712075400 | 71.835 | -0.94 | -1.28 | 71.74 | 72.045 | 71.545 | 1826 |
| 1711647000 | 72.77 | 0.52 | 0.72 | 72.77 | 72.77 | 72.77 | 6685 |
| 1711560600 | 72.25 | -0.26 | -0.36 | 72.25 | 72.25 | 72.25 | 0 |
| 1711474200 | 72.51 | 0.19 | 0.26 | 72.51 | 72.81 | 72.085 | 9 |
| 1711387800 | 72.32 | -0.17 | -0.23 | 72.32 | 72.32 | 72.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
