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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 69.521 | 3.13 | 4.72 | 69.704 | 71.1095 | 68.3155 | 20 |
| 1732728600 | 66.3905 | -2.93 | -4.22 | 68.078 | 68.943 | 65.669 | 43 |
| 1732642200 | 69.3155 | 0.64 | 0.94 | 67.015 | 70.246 | 65.284499 | 44 |
| 1732555800 | 68.6705 | -5.02 | -6.81 | 69.162 | 75.083 | 67.659 | 76 |
| 1732296600 | 73.692 | 0.92 | 1.26 | 73.692 | 73.692 | 73.692 | 1 |
| 1732210200 | 72.774 | 3.91 | 5.68 | 69.743 | 74.129 | 67.4405 | 15 |
| 1732123800 | 68.8605 | 3.18 | 4.84 | 68.8605 | 68.8605 | 68.8605 | 1 |
| 1732037400 | 65.6845 | 2.04 | 3.21 | 65.6845 | 65.6845 | 65.6845 | 0 |
| 1731951000 | 63.641 | 3.23 | 5.34 | 63.641 | 63.641 | 63.641 | 0 |
| 1731691800 | 60.412 | -2.38 | -3.78 | 60.412 | 60.412 | 60.412 | 0 |
| 1731605400 | 62.7875 | 1 | 1.62 | 62.099 | 64.8065 | 60.209 | 33 |
| 1731519000 | 61.7875 | 2.99 | 5.08 | 59.747 | 63.2315 | 58.2015 | 69 |
| 1731432600 | 58.802 | 1.17 | 2.03 | 58.776 | 61.798 | 56.6685 | 50 |
| 1731346200 | 57.6325 | 2.28 | 4.13 | 56.732 | 58.4265 | 54.7215 | 3 |
| 1731087000 | 55.3485 | 0.61 | 1.12 | 56.104 | 57.606 | 53.7715 | 1 |
| 1731000600 | 54.736 | 2.21 | 4.20 | 54.736 | 54.736 | 54.736 | 1 |
| 1730914200 | 52.5285 | 1.75 | 3.44 | 52.5285 | 52.5285 | 52.5285 | 0 |
| 1730827800 | 50.78 | 0.56 | 1.11 | 50.78 | 50.78 | 50.78 | 0 |
| 1730741400 | 50.224 | -0.44 | -0.86 | 50.209 | 51.3065 | 47.115 | 62 |
| 1730482200 | 50.6595 | 0.51 | 1.02 | 50.6595 | 50.6595 | 50.6595 | 0 |
| 1730395800 | 50.1465 | -0.33 | -0.65 | 50.1465 | 50.1465 | 50.1465 | 0 |
| 1730309400 | 50.473 | -0.05 | -0.09 | 50.473 | 50.473 | 50.473 | 0 |
| 1730223000 | 50.519 | 0.68 | 1.37 | 50.519 | 50.519 | 50.519 | 0 |
| 1730136600 | 49.835 | -1.13 | -2.22 | 49.835 | 49.835 | 49.835 | 0 |
| 1729873800 | 50.9645 | 1.58 | 3.19 | 50.9645 | 50.9645 | 50.9645 | 0 |
| 1729787400 | 49.387 | -0.86 | -1.71 | 49.787 | 51.5445 | 48.1445 | 20 |
| 1729701000 | 50.2485 | -1.61 | -3.10 | 50.2485 | 50.2485 | 50.2485 | 0 |
| 1729614600 | 51.8575 | 0.51 | 1.00 | 51.699 | 53.4545 | 49.846 | 59 |
| 1729528200 | 51.3435 | 0.52 | 1.03 | 51.3435 | 51.3435 | 51.3435 | 0 |
| 1729269000 | 50.8185 | 7.86 | 18.29 | 47.592 | 51.195 | 45.485 | 74 |
| 1729182600 | 42.962 | -1.01 | -2.30 | 43.898 | 46.076 | 41.0145 | 71 |
| 1729096200 | 43.9755 | -0.24 | -0.54 | 43.9755 | 43.9755 | 43.9755 | 0 |
| 1729009800 | 44.2125 | -1.14 | -2.50 | 44.2125 | 44.2125 | 44.2125 | 0 |
| 1728923400 | 45.3475 | -1.12 | -2.42 | 45.98 | 48.612 | 43.87 | 67 |
| 1728664200 | 46.471 | -0.65 | -1.38 | 46.471 | 46.471 | 46.471 | 0 |
| 1728577800 | 47.122 | 1.21 | 2.63 | 46.702 | 47.1295 | 46.501 | 22 |
| 1728491400 | 45.9135 | 0.23 | 0.50 | 45.9135 | 45.9135 | 45.9135 | 0 |
| 1728405000 | 45.687 | 1.39 | 3.13 | 45.687 | 45.687 | 45.687 | 0 |
| 1728318600 | 44.3005 | -0.41 | -0.91 | 44.638 | 46.868 | 42.9095 | 71 |
| 1728059400 | 44.7055 | 1.08 | 2.46 | 44.7055 | 44.7055 | 44.7055 | 0 |
| 1727973000 | 43.6305 | -0.96 | -2.16 | 43.6305 | 43.6305 | 43.6305 | 0 |
| 1727886600 | 44.5915 | 1.51 | 3.51 | 44.5915 | 44.5915 | 44.5915 | 0 |
| 1727800200 | 43.08 | -0.34 | -0.79 | 43.08 | 43.08 | 43.08 | 0 |
| 1727713800 | 43.422 | 0.45 | 1.05 | 43.422 | 43.422 | 43.422 | 0 |
| 1727454600 | 42.972 | -0.14 | -0.32 | 42.972 | 42.972 | 42.972 | 0 |
| 1727368200 | 43.11 | -2.28 | -5.03 | 46.167 | 47.622 | 42.971 | 52 |
| 1727281800 | 45.3935 | 0.31 | 0.68 | 45.309 | 46.7675 | 42.9955 | 3 |
| 1727195400 | 45.087 | 1.45 | 3.33 | 45.087 | 45.087 | 45.087 | 0 |
| 1727109000 | 43.6345 | 0.87 | 2.03 | 43.6345 | 43.6345 | 43.6345 | 0 |
| 1726849800 | 42.766 | -0.73 | -1.67 | 42.766 | 42.766 | 42.766 | 0 |
| 1726763400 | 43.492 | 0.99 | 2.33 | 42.653 | 44.879 | 41.4 | 73 |
| 1726677000 | 42.5 | -0.72 | -1.67 | 42.5 | 42.5 | 42.5 | 0 |
| 1726590600 | 43.2205 | 1.22 | 2.89 | 43.2205 | 43.2205 | 43.2205 | 0 |
| 1726504200 | 42.0055 | -0.43 | -1.01 | 42.0055 | 42.0055 | 42.0055 | 0 |
| 1726245000 | 42.435 | 0.82 | 1.98 | 41.621 | 44.2505 | 38.9545 | 73 |
| 1726158600 | 41.611 | 2.39 | 6.08 | 41.611 | 41.611 | 41.611 | 0 |
| 1726072200 | 39.2245 | -0.79 | -1.96 | 39.2245 | 39.2245 | 39.2245 | 0 |
| 1725985800 | 40.0105 | 0.57 | 1.44 | 40.0105 | 40.0105 | 40.0105 | 0 |
| 1725899400 | 39.4435 | 0.57 | 1.47 | 39.4435 | 39.4435 | 39.4435 | 0 |
| 1725640200 | 38.872 | -1.67 | -4.11 | 40.536 | 43.0515 | 38.526 | 74 |
| 1725553800 | 40.5385 | 0.05 | 0.14 | 40.5385 | 40.5385 | 40.5385 | 0 |
| 1725467400 | 40.4835 | -0.41 | -0.99 | 40.141 | 42.766 | 38.3165 | 75 |
| 1725381000 | 40.8895 | -1.65 | -3.87 | 40.8895 | 40.8895 | 40.8895 | 0 |
| 1725294600 | 42.5375 | 0 | 0.00 | 42.5375 | 42.5375 | 42.5375 | 0 |
| 1725035400 | 42.5375 | -0.63 | -1.45 | 42.5375 | 42.5375 | 42.5375 | 0 |
| 1724949000 | 43.163 | 3.23 | 8.08 | 41.257 | 43.969 | 39.9865 | 74 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
