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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 78.08 | 0.66 | 0.85 | 78.23 | 79.5 | 76.1 | 22813 |
| 1741884900 | 77.42 | 3.64 | 4.93 | 74.09 | 77.7 | 74.09 | 18909 |
| 1741798500 | 73.78 | 1.64 | 2.27 | 72.05 | 73.78 | 71.53 | 5677 |
| 1741712100 | 72.14 | 0.43 | 0.60 | 70.99 | 72.32 | 70.99 | 4879 |
| 1741625700 | 71.71 | -1.09 | -1.50 | 72.35 | 72.38 | 71.1 | 3675 |
| 1741366500 | 72.8 | -0.19 | -0.26 | 72.9 | 73.68 | 72 | 4149 |
| 1741280100 | 72.99 | -1.46 | -1.96 | 72.33 | 73.22 | 71.21 | 10347 |
| 1741193700 | 74.45 | 0.01 | 0.01 | 74.44 | 74.52 | 72.1 | 9409 |
| 1741107300 | 74.44 | 1.31 | 1.79 | 73.88 | 75.85 | 73.81 | 18417 |
| 1741020900 | 73.13 | 2.15 | 3.03 | 72.03 | 73.42 | 71.78 | 8616 |
| 1740761700 | 70.98 | -2.05 | -2.81 | 71.73 | 72.28 | 69.8 | 11585 |
| 1740675300 | 73.03 | -2.44 | -3.23 | 73.75 | 74.38 | 72.4 | 19713 |
| 1740588900 | 75.47 | 1.67 | 2.26 | 75.55 | 76.56 | 73.8 | 11128 |
| 1740502500 | 73.8 | -4.24 | -5.43 | 77.35 | 78.05 | 73.44 | 13742 |
| 1740416100 | 78.04 | 0.51 | 0.66 | 77.97 | 79.32 | 77.5 | 10694 |
| 1740156900 | 77.53 | -0.99 | -1.26 | 76.88 | 78.5 | 76 | 10454 |
| 1740070500 | 78.52 | 1.07 | 1.38 | 79.38 | 79.63 | 76.95 | 20419 |
| 1739984100 | 77.45 | 0.05 | 0.06 | 77.97 | 79.05 | 77.4 | 21496 |
| 1739897700 | 77.4 | 2.83 | 3.80 | 75.4 | 77.4 | 75.39 | 8560 |
| 1739811300 | 74.57 | 0.31 | 0.42 | 74.67 | 74.95 | 74.27 | 8498 |
| 1739552100 | 74.26 | -3.25 | -4.19 | 78.14 | 78.81 | 74.01 | 16357 |
| 1739465700 | 77.51 | 1.39 | 1.83 | 77.55 | 78.22 | 77 | 23926 |
| 1739379300 | 76.12 | -1.18 | -1.53 | 75.86 | 76.57 | 74 | 21445 |
| 1739292900 | 77.3 | -0.11 | -0.14 | 78.13 | 78.21 | 75.48 | 22773 |
| 1739206500 | 77.41 | 3 | 4.03 | 76.61 | 77.8 | 76.4 | 22602 |
| 1738947300 | 74.41 | 1.65 | 2.27 | 73.64 | 75.28 | 73 | 12127 |
| 1738860900 | 72.76 | -0.98 | -1.33 | 72.68 | 74.12 | 69.64 | 18514 |
| 1738774500 | 73.74 | 1.42 | 1.96 | 73.7 | 74.59 | 72.9 | 27822 |
| 1738688100 | 72.32 | 0.38 | 0.53 | 70.72 | 72.73 | 70.31 | 12955 |
| 1738601700 | 71.94 | 1.13 | 1.60 | 69.74 | 73.5 | 69.69 | 26385 |
| 1738342500 | 70.81 | 0.81 | 1.16 | 70.51 | 71.78 | 70.01 | 15663 |
| 1738256100 | 70 | 3.3 | 4.95 | 67.48 | 70.52 | 67.48 | 11541 |
| 1738169700 | 66.7 | 0.48 | 0.72 | 66.55 | 67.22 | 66.4 | 12225 |
| 1738083300 | 66.22 | 1.69 | 2.62 | 64.8 | 66.22 | 64.5 | 7308 |
| 1737996900 | 64.53 | -2.46 | -3.67 | 65.5 | 66.69 | 64.269999 | 9253 |
| 1737737700 | 66.989999 | 1.07 | 1.62 | 67.08 | 68 | 66.81 | 9136 |
| 1737651300 | 65.92 | 0.02 | 0.03 | 66.2 | 66.28 | 65 | 5137 |
| 1737564900 | 65.9 | 0 | 0.00 | 65.9 | 65.9 | 65.9 | 0 |
| 1737478500 | 65.9 | 2.5 | 3.94 | 64.75 | 66.069999 | 64 | 7160 |
| 1737392100 | 63.4 | -2.91 | -4.39 | 65.769999 | 66.129999 | 63.1 | 5994 |
| 1737132900 | 66.31 | 0.35 | 0.53 | 65.33 | 66.41 | 64.5 | 8776 |
| 1737046500 | 65.959999 | 2.96 | 4.70 | 64.48 | 66.209999 | 64.48 | 10882 |
| 1736960100 | 63 | 1.22 | 1.97 | 62.5 | 63.55 | 62.4 | 6729 |
| 1736873700 | 61.78 | -0.55 | -0.88 | 61.67 | 62.1 | 61.02 | 4935 |
| 1736787300 | 62.33 | -2.07 | -3.21 | 63.92 | 64.15 | 61.8 | 11922 |
| 1736528100 | 64.4 | 2.4 | 3.87 | 62.72 | 65.3 | 60.71 | 23426 |
| 1736441700 | 62 | 0.58 | 0.94 | 61.37 | 62.39 | 61.28 | 13024 |
| 1736355300 | 61.42 | 1.38 | 2.30 | 60.12 | 61.57 | 60.07 | 8702 |
| 1736268900 | 60.04 | 1.26 | 2.14 | 58.96 | 60.52 | 58.64 | 8777 |
| 1736182500 | 58.78 | -0.94 | -1.57 | 58.39 | 59.5 | 57.31 | 11299 |
| 1735923300 | 59.72 | -1.17 | -1.92 | 60.64 | 60.9 | 59.7 | 5833 |
| 1735836900 | 60.89 | 4.64 | 8.25 | 58.75 | 61 | 58.61 | 11916 |
| 1735577700 | 56.25 | -1.3 | -2.26 | 57.24 | 57.4 | 56.13 | 6846 |
| 1735318500 | 57.55 | 0.3 | 0.52 | 57.04 | 58.32 | 57.04 | 2563 |
| 1734972900 | 57.25 | -1.11 | -1.90 | 58.1 | 58.44 | 57.04 | 4503 |
| 1734713700 | 58.36 | 2.19 | 3.90 | 56.87 | 59 | 56.66 | 14024 |
| 1734627300 | 56.17 | -2.62 | -4.46 | 57.47 | 58 | 55.72 | 15388 |
| 1734540900 | 58.79 | 0.33 | 0.56 | 58.89 | 59.36 | 58.4 | 4055 |
| 1734454500 | 58.46 | -1.09 | -1.83 | 59.67 | 59.67 | 58.1 | 9916 |
| 1734368100 | 59.55 | -0.75 | -1.24 | 59.81 | 60.55 | 59.55 | 7445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
