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 |
|---|---|---|---|---|---|---|---|
| 1745857800 | 75.3 | -0.01 | -0.01 | 75.91 | 76.18 | 75.3 | 1092 |
| 1745598600 | 75.31 | -1.13 | -1.48 | 75.92 | 75.92 | 75.31 | 1893 |
| 1745512200 | 76.44 | 0.42 | 0.55 | 75.72 | 76.44 | 75.72 | 7214 |
| 1745425800 | 76.02 | 0.36 | 0.48 | 75.63 | 76.24 | 75.58 | 9801 |
| 1745339400 | 75.66 | 1.45 | 1.95 | 75.24 | 75.66 | 74.3 | 37 |
| 1744907400 | 74.21 | -0.13 | -0.17 | 74.05 | 74.27 | 73.49 | 43294 |
| 1744821000 | 74.34 | 0.25 | 0.34 | 73.83 | 74.34 | 73.83 | 32063 |
| 1744734600 | 74.09 | 2.49 | 3.48 | 73 | 74.09 | 72.98 | 420 |
| 1744648200 | 71.6 | 0.51 | 0.72 | 71.6 | 71.6 | 71.6 | 0 |
| 1744389000 | 71.09 | -0.78 | -1.09 | 72.09 | 72.09 | 71.06 | 15073 |
| 1744302600 | 71.87 | 2.61 | 3.77 | 72.59 | 72.59 | 71.87 | 43 |
| 1744216200 | 69.26 | -1.71 | -2.41 | 69.33 | 69.33 | 68.16 | 606 |
| 1744129800 | 70.97 | 1.37 | 1.97 | 69.64 | 71.45 | 69.24 | 13071 |
| 1744043400 | 69.6 | -6.44 | -8.47 | 68.42 | 70.07 | 68.42 | 277 |
| 1743787800 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743701400 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743615000 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743528600 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743442200 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743183000 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743096600 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1743010200 | 76.04 | -0.77 | -1.00 | 76.77 | 76.77 | 76.04 | 7 |
| 1742923800 | 76.81 | 0.67 | 0.88 | 76.58 | 76.81 | 76.58 | 313 |
| 1742837400 | 76.14 | -0.45 | -0.59 | 76.67 | 76.84 | 76.14 | 1633 |
| 1742578200 | 76.59 | 0.56 | 0.74 | 76.05 | 76.59 | 76.05 | 16 |
| 1742491800 | 76.03 | 0.02 | 0.03 | 76.06 | 76.24 | 75.81 | 636 |
| 1742405400 | 76.01 | 0.03 | 0.04 | 75.59 | 76.09 | 75.59 | 3 |
| 1742319000 | 75.98 | -0.17 | -0.22 | 76.46 | 76.46 | 75.6 | 220 |
| 1742232600 | 76.15 | 0.83 | 1.10 | 75.62 | 76.15 | 75.62 | 1429 |
| 1741973400 | 75.32 | 0.44 | 0.59 | 74.52 | 75.39 | 74.52 | 242 |
| 1741887000 | 74.88 | 0.69 | 0.93 | 74.41 | 74.88 | 74.41 | 372 |
| 1741800600 | 74.19 | 0.6 | 0.82 | 73.74 | 74.24 | 73.7 | 2901 |
| 1741714200 | 73.59 | -0.99 | -1.33 | 74.38 | 74.84 | 73.59 | 27160 |
| 1741627800 | 74.58 | -0.38 | -0.51 | 74.94 | 75.03 | 74.53 | 676 |
| 1741368600 | 74.96 | 0.43 | 0.58 | 74.23 | 74.96 | 74.23 | 1419 |
| 1741282200 | 74.53 | -0.84 | -1.11 | 75.87 | 75.87 | 74.17 | 652 |
| 1741195800 | 75.37 | -1.58 | -2.05 | 77.04 | 77.04 | 75.37 | 174 |
| 1741109400 | 76.95 | -2.08 | -2.63 | 78.52 | 78.68 | 76.95 | 506 |
| 1741023000 | 79.03 | 1.08 | 1.39 | 78.5 | 79.03 | 78.5 | 152 |
| 1740763800 | 77.95 | -0.11 | -0.14 | 77.81 | 77.95 | 77.57 | 317 |
| 1740677400 | 78.06 | 0.12 | 0.15 | 77.77 | 78.06 | 77.5 | 170 |
| 1740591000 | 77.94 | -0.04 | -0.05 | 77.62 | 77.96 | 77.61 | 400 |
| 1740504600 | 77.98 | -0.2 | -0.26 | 78.15 | 78.35 | 77.88 | 1759 |
| 1740418200 | 78.18 | 0.12 | 0.15 | 78 | 78.23 | 78 | 311 |
| 1740159000 | 78.06 | 0.43 | 0.55 | 77.8 | 78.06 | 77.8 | 300 |
| 1740072600 | 77.63 | -0.55 | -0.70 | 78.45 | 78.45 | 77.63 | 1235 |
| 1739986200 | 78.18 | -0.03 | -0.04 | 78.17 | 78.31 | 77.99 | 1223 |
| 1739899800 | 78.21 | 0.15 | 0.19 | 78.21 | 78.21 | 78.21 | 0 |
| 1739813400 | 78.06 | 0.36 | 0.46 | 77.82 | 78.06 | 77.82 | 10000 |
| 1739554200 | 77.7 | -0.83 | -1.06 | 78.28 | 78.28 | 77.7 | 10 |
| 1739467800 | 78.53 | -0.16 | -0.20 | 78.78 | 78.78 | 78.06 | 12753 |
| 1739381400 | 78.69 | 0.67 | 0.86 | 78.1 | 78.69 | 78.02 | 26676 |
| 1739295000 | 78.02 | 0.15 | 0.19 | 77.96 | 78.2 | 77.95 | 1054 |
| 1739208600 | 77.87 | 0.58 | 0.75 | 77.56 | 77.94 | 77.56 | 5971 |
| 1738949400 | 77.29 | 0.32 | 0.42 | 77.11 | 77.43 | 77.11 | 652 |
| 1738863000 | 76.97 | 0.51 | 0.67 | 76.93 | 76.97 | 76.93 | 279 |
| 1738776600 | 76.46 | 0.87 | 1.15 | 75.75 | 76.5 | 75.75 | 15614 |
| 1738690200 | 75.59 | 0.9 | 1.20 | 74.38 | 75.59 | 74.35 | 21739 |
| 1738603800 | 74.69 | 0.35 | 0.47 | 74.29 | 74.69 | 74.03 | 1923 |
| 1738344600 | 74.34 | 0.01 | 0.01 | 74.28 | 74.43 | 74.28 | 294 |
| 1738258200 | 74.33 | 2.22 | 3.08 | 73.45 | 74.33 | 73.41 | 17217 |
| 1738171800 | 72.11 | 0.05 | 0.07 | 72.11 | 72.11 | 72.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
