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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 73.32 | 1.83 | 2.56 | 71.8 | 73.32 | 71.16 | 0 |
| 1732812900 | 71.49 | -0.39 | -0.54 | 72.66 | 72.73 | 71.27 | 0 |
| 1732726500 | 71.88 | -1.89 | -2.56 | 72.46 | 72.56 | 71.09 | 0 |
| 1732640100 | 73.77 | -0.43 | -0.58 | 73.02 | 75.72 | 72.63 | 0 |
| 1732553700 | 74.2 | 3.84 | 5.46 | 72.47 | 74.32 | 71.92 | 10 |
| 1732294500 | 70.36 | 1.41 | 2.04 | 70.45 | 70.98 | 68.92 | 10 |
| 1732208100 | 68.95 | -0.31 | -0.45 | 68.49 | 69.46 | 67.77 | 250 |
| 1732121700 | 69.26 | -0.7 | -1.00 | 70.31 | 70.41 | 68.74 | 100 |
| 1732035300 | 69.96 | -1.85 | -2.58 | 72.22 | 72.22 | 68.99 | 670 |
| 1731948900 | 71.81 | -2.28 | -3.08 | 73.41 | 73.9 | 71.08 | 200 |
| 1731689700 | 74.09 | -2.4 | -3.14 | 75.22 | 75.67 | 74 | 0 |
| 1731603300 | 76.49 | 2.03 | 2.73 | 74.05 | 76.74 | 73.95 | 0 |
| 1731516900 | 74.46 | -3.07 | -3.96 | 76.94 | 77.07 | 74.1 | 0 |
| 1731430500 | 77.53 | 0.73 | 0.95 | 76.54 | 78.98 | 76.13 | 0 |
| 1731344100 | 76.8 | 1.81 | 2.41 | 75.82 | 77.83 | 75.82 | 0 |
| 1731084900 | 74.99 | -1.04 | -1.37 | 75.98 | 76.17 | 74.44 | 7 |
| 1730998500 | 76.03 | 0.9 | 1.20 | 74.68 | 76.82 | 74.68 | 0 |
| 1730912100 | 75.13 | 0.92 | 1.24 | 74.9 | 77.48 | 74.44 | 0 |
| 1730825700 | 74.21 | 1.1 | 1.50 | 72.56 | 74.23 | 72.56 | 20 |
| 1730739300 | 73.11 | -2.21 | -2.93 | 74.31 | 75.25 | 72.77 | 110 |
| 1730480100 | 75.32 | 0.15 | 0.20 | 74.28 | 75.32 | 73.56 | 0 |
| 1730393700 | 75.17 | -3.08 | -3.94 | 76.8 | 79.76 | 75.13 | 150 |
| 1730307300 | 78.25 | -2.41 | -2.99 | 79.26 | 79.64 | 78.24 | 0 |
| 1730220900 | 80.66 | 0.6 | 0.75 | 80.61 | 81.21 | 79.85 | 0 |
| 1730134500 | 80.06 | 0.49 | 0.62 | 80.53 | 80.85 | 78.71 | 0 |
| 1729871700 | 79.57 | 0.29 | 0.37 | 79.53 | 80.05 | 79.15 | 0 |
| 1729785300 | 79.28 | 0.63 | 0.80 | 80.08 | 80.9 | 79.17 | 100 |
| 1729698900 | 78.65 | 0.77 | 0.99 | 80 | 80.34 | 78.55 | 0 |
| 1729612500 | 77.88 | 1.24 | 1.62 | 77.16 | 78.37 | 77.16 | 0 |
| 1729526100 | 76.64 | -1.62 | -2.07 | 77.96 | 78.7 | 76.64 | 0 |
| 1729266900 | 78.26 | 0.73 | 0.94 | 78.61 | 79.28 | 77.99 | 0 |
| 1729180500 | 77.53 | 0.28 | 0.36 | 77.47 | 78.03 | 76.98 | 0 |
| 1729094100 | 77.25 | 0.05 | 0.06 | 76.04 | 77.95 | 75.86 | 0 |
| 1729007700 | 77.2 | -1.82 | -2.30 | 79.31 | 79.71 | 76.9 | 60 |
| 1728921300 | 79.02 | 0.72 | 0.92 | 78.74 | 79.53 | 78.25 | 0 |
| 1728662100 | 78.3 | 0.01 | 0.01 | 78.24 | 78.65 | 76.85 | 100 |
| 1728575700 | 78.29 | -0.53 | -0.67 | 78.05 | 79.11 | 77.93 | 0 |
| 1728489300 | 78.82 | 1.3 | 1.68 | 77.13 | 78.85 | 77.11 | 0 |
| 1728402900 | 77.52 | -1.13 | -1.44 | 77.85 | 78.27 | 77.26 | 0 |
| 1728316500 | 78.65 | -0.03 | -0.04 | 78.62 | 78.78 | 76.78 | 0 |
| 1728057300 | 78.68 | 1.44 | 1.86 | 77.28 | 79.53 | 77.15 | 675 |
| 1727970900 | 77.24 | -1.65 | -2.09 | 78.44 | 78.44 | 77.2 | 500 |
| 1727884500 | 78.89 | 0.74 | 0.95 | 77.98 | 79.29 | 77.65 | 0 |
| 1727798100 | 78.15 | -2.19 | -2.73 | 80.33 | 80.44 | 77.93 | 0 |
| 1727711700 | 80.34 | -1.91 | -2.32 | 82.21 | 82.85 | 80.11 | 0 |
| 1727452500 | 82.25 | 4.03 | 5.15 | 81.21 | 82.25 | 81 | 0 |
| 1727366100 | 78.22 | 2.03 | 2.66 | 78.32 | 79.54 | 78.02 | 0 |
| 1727279700 | 76.19 | -0.32 | -0.42 | 76.28 | 76.97 | 75.17 | 70 |
| 1727193300 | 76.51 | 1.64 | 2.19 | 77 | 77.94 | 76.28 | 0 |
| 1727106900 | 74.87 | 0.26 | 0.35 | 74.95 | 75.24 | 73.9 | 150 |
| 1726847700 | 74.61 | -3.93 | -5.00 | 77.58 | 77.58 | 74.44 | 140 |
| 1726761300 | 78.54 | 2.12 | 2.77 | 77.13 | 78.6 | 77.13 | 70 |
| 1726674900 | 76.42 | -1.18 | -1.52 | 76.18 | 76.87 | 75.83 | 0 |
| 1726588500 | 77.6 | 2.08 | 2.75 | 76.38 | 78.09 | 76.1 | 15 |
| 1726502100 | 75.52 | -2.45 | -3.14 | 76.92 | 77.44 | 75.08 | 10 |
| 1726242900 | 77.97 | 1.66 | 2.18 | 76.42 | 78.22 | 76.27 | 0 |
| 1726156500 | 76.31 | 0.33 | 0.43 | 77.56 | 78.29 | 76 | 6 |
| 1726070100 | 75.98 | 0.07 | 0.09 | 77.22 | 77.61 | 75.52 | 100 |
| 1725983700 | 75.91 | -2.68 | -3.41 | 78.83 | 78.93 | 75.67 | 0 |
| 1725897300 | 78.59 | 0.8 | 1.03 | 78.88 | 78.94 | 78 | 29 |
| 1725638100 | 77.79 | -2.25 | -2.81 | 79.53 | 79.95 | 77.79 | 300 |
| 1725551700 | 80.04 | -0.75 | -0.93 | 80.69 | 81.01 | 79.75 | 50 |
| 1725465300 | 80.79 | -1.19 | -1.45 | 80.68 | 81.31 | 79.75 | 30 |
| 1725378900 | 81.98 | -3.13 | -3.68 | 84.91 | 85.5 | 81.81 | 0 |
| 1725292500 | 85.11 | 0.03 | 0.04 | 84.81 | 85.23 | 84.18 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
