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 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 75.75 | 0.34 | 0.45 | 75.5 | 76 | 75.5 | 6019 |
| 1738214100 | 75.41 | 0.3 | 0.40 | 74.95 | 75.41 | 74.4 | 6031 |
| 1738127700 | 75.11 | 1.33 | 1.80 | 73.78 | 76.48 | 73.78 | 7679 |
| 1738041300 | 73.78 | -0.32 | -0.43 | 73.99 | 74 | 73.5 | 7723 |
| 1737695700 | 74.1 | -0.59 | -0.79 | 74.7 | 74.8 | 74.01 | 7866 |
| 1737609300 | 74.69 | 0.15 | 0.20 | 74.4 | 74.8 | 74.4 | 4380 |
| 1737522900 | 74.54 | -0.41 | -0.55 | 74.55 | 74.82 | 74.36 | 8925 |
| 1737436500 | 74.95 | -0.38 | -0.50 | 75.26 | 76.49 | 74.95 | 11474 |
| 1737350100 | 75.33 | -0.32 | -0.42 | 75.64 | 75.64 | 75.25 | 4839 |
| 1737090900 | 75.65 | -0.05 | -0.07 | 75.75 | 76.49 | 75.4 | 5169 |
| 1737004500 | 75.7 | 0.29 | 0.38 | 75.54 | 76.4 | 75.51 | 10429 |
| 1736918100 | 75.41 | 0.11 | 0.15 | 75.42 | 75.96 | 75.31 | 5362 |
| 1736831700 | 75.3 | -0.89 | -1.17 | 76.21 | 76.21 | 75.3 | 17546 |
| 1736745300 | 76.19 | -0.31 | -0.41 | 76.8 | 77.5 | 75.99 | 4262 |
| 1736486100 | 76.5 | -0.49 | -0.64 | 77.54 | 77.54 | 76.42 | 3198 |
| 1736399700 | 76.99 | 0.64 | 0.84 | 76.37 | 77.44 | 76.37 | 4659 |
| 1736313300 | 76.35 | 0.03 | 0.04 | 76.55 | 77.13 | 76.35 | 3857 |
| 1736226900 | 76.32 | -1.43 | -1.84 | 76.86 | 77.26 | 76.05 | 4929 |
| 1736140500 | 77.75 | -0.6 | -0.77 | 78.34 | 78.34 | 77.6 | 7671 |
| 1735881300 | 78.35 | 0.68 | 0.88 | 77.62 | 78.76 | 77.62 | 1951 |
| 1735794900 | 77.67 | 0.73 | 0.95 | 77.03 | 78.84 | 76.98 | 3668 |
| 1735617660 | 76.94 | -0.75 | -0.97 | 77.59 | 77.59 | 76.85 | 1223 |
| 1735535700 | 77.69 | -0.85 | -1.08 | 78.08 | 78.43 | 77.31 | 3566 |
| 1735276500 | 78.54 | -0.01 | -0.01 | 78.7 | 79 | 77.97 | 4871 |
| 1735014060 | 78.55 | 0.01 | 0.01 | 77.53 | 78.55 | 77.53 | 2846 |
| 1734930900 | 78.54 | 0.27 | 0.34 | 77.44 | 78.54 | 77.32 | 6060 |
| 1734671700 | 78.27 | 0.16 | 0.20 | 78.14 | 78.56 | 77.54 | 6488 |
| 1734585300 | 78.11 | -0.39 | -0.50 | 76 | 78.52 | 76 | 10127 |
| 1734498900 | 78.5 | 0.18 | 0.23 | 78.17 | 78.5 | 77.78 | 3820 |
| 1734412500 | 78.32 | -0.53 | -0.67 | 79.15 | 79.2 | 78.32 | 7639 |
| 1734326100 | 78.85 | 1.13 | 1.45 | 78.88 | 79.44 | 78.73 | 23781 |
| 1734066900 | 77.72 | -0.47 | -0.60 | 78.91 | 78.95 | 77.62 | 4594 |
| 1733980500 | 78.19 | -0.31 | -0.39 | 78.95 | 78.95 | 78.1 | 9242 |
| 1733894100 | 78.5 | -0.17 | -0.22 | 78.9 | 78.95 | 78.28 | 6230 |
| 1733807700 | 78.67 | 0.02 | 0.03 | 78.6 | 78.67 | 77.73 | 9332 |
| 1733721300 | 78.65 | 0.47 | 0.60 | 78.7 | 78.94 | 78.6 | 3738 |
| 1733462100 | 78.18 | 0.43 | 0.55 | 77.92 | 78.66 | 77.81 | 11426 |
| 1733375700 | 77.75 | -0.01 | -0.01 | 77.71 | 77.83 | 77.48 | 12399 |
| 1733289300 | 77.76 | 0.51 | 0.66 | 77.25 | 78.24 | 77.1 | 11077 |
| 1733202900 | 77.25 | 1.24 | 1.63 | 76.03 | 77.25 | 76 | 10630 |
| 1733116500 | 76.01 | 0.42 | 0.56 | 75.84 | 76.55 | 75.77 | 7785 |
| 1732857300 | 75.59 | -1.35 | -1.75 | 76.2 | 76.2 | 75.3 | 8732 |
| 1732770900 | 76.94 | 0 | 0.00 | 76.95 | 76.95 | 76.3 | 8130 |
| 1732684500 | 76.94 | -0.06 | -0.08 | 77.42 | 77.42 | 76.64 | 6612 |
| 1732598100 | 77 | 0.15 | 0.20 | 76.9 | 77.83 | 76.9 | 12734 |
| 1732511700 | 76.85 | 1.93 | 2.58 | 75.03 | 77 | 75.03 | 5931 |
| 1732252500 | 74.92 | 0.93 | 1.26 | 74.01 | 74.92 | 74.01 | 6776 |
| 1732166100 | 73.99 | -0.69 | -0.92 | 75 | 75 | 73.6 | 11578 |
| 1732079700 | 74.68 | -0.39 | -0.52 | 74.86 | 74.87 | 74.23 | 5206 |
| 1731993300 | 75.07 | 0.4 | 0.54 | 74.63 | 75.07 | 74.23 | 16762 |
| 1731906900 | 74.67 | -0.27 | -0.36 | 75.76 | 76.99 | 74.56 | 13622 |
| 1731647700 | 74.94 | -0.07 | -0.09 | 75.07 | 75.48 | 74.9 | 6098 |
| 1731561300 | 75.01 | 0.75 | 1.01 | 75.1 | 75.1 | 74.33 | 7745 |
| 1731474900 | 74.26 | -1.32 | -1.75 | 75.45 | 75.45 | 74.16 | 9524 |
| 1731388500 | 75.58 | 0.44 | 0.59 | 75.14 | 75.87 | 75.09 | 6960 |
| 1731302100 | 75.14 | 0.37 | 0.49 | 74.9 | 75.14 | 74.79 | 15110 |
| 1731042900 | 74.77 | -0.48 | -0.64 | 75.09 | 75.1 | 74.4 | 6964 |
| 1730956500 | 75.25 | -1.55 | -2.02 | 76.8 | 76.8 | 75.22 | 4494 |
| 1730870100 | 76.8 | 1.82 | 2.43 | 74.56 | 76.8 | 74.56 | 14205 |
| 1730783700 | 74.98 | 0.31 | 0.42 | 74.7 | 74.99 | 74.56 | 7447 |
| 1730697300 | 74.67 | -1.28 | -1.69 | 75.64 | 76.03 | 74.55 | 4851 |
| 1730438100 | 75.95 | -0.2 | -0.26 | 76.06 | 76.06 | 75.4 | 6786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
