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 | 0.53 | 0.711409395973 | 74.5 | 75.03 | 74.5 | 188 | 74.79241135 | CS |
| 4 | 1.73 | 2.36016371078 | 73.3 | 75.03 | 73.3 | 311 | 74.29233906 | CS |
| 12 | 2.43 | 3.34710743802 | 72.6 | 75.03 | 72.6 | 274 | 73.96547078 | CS |
| 26 | 5.93 | 8.58176555716 | 69.1 | 75.03 | 69 | 870 | 70.90916479 | CS |
| 52 | 8.43 | 12.6576576577 | 66.6 | 75.03 | 66.6 | 1324 | 68.89974442 | CS |
| 156 | 12.03 | 19.0952380952 | 63 | 75.03 | 63 | 934 | 67.24155184 | CS |
| 260 | 10.93 | 17.0514820593 | 64.1 | 75.03 | 52.51 | 850 | 66.55766521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 75.03 | 0 | 0.00 | 75.03 | 75.03 | 75.03 | 0 |
| 1721337720 | 75.03 | 0 | 0.00 | 75.03 | 75.03 | 75.03 | 0 |
| 1721251320 | 75.03 | 0 | 0.00 | 75.03 | 75.03 | 75.03 | 0 |
| 1721164920 | 75.03 | 0.28 | 0.37 | 75.03 | 75.03 | 75.03 | 264 |
| 1721078940 | 74.75 | 0.25 | 0.34 | 74.75 | 74.75 | 74.75 | 100 |
| 1720819200 | 74.5 | -0.34 | -0.45 | 74.5 | 74.5 | 74.5 | 200 |
| 1720733280 | 74.84 | 0 | 0.00 | 74.84 | 74.84 | 74.84 | 0 |
| 1720646880 | 74.84 | 0.84 | 1.14 | 74.84 | 74.84 | 74.84 | 200 |
| 1720560540 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1720474140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1720214940 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1720042140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1719955740 | 74 | 0.7 | 0.95 | 74 | 74 | 74 | 1000 |
| 1719869220 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1719610020 | 73.3 | 0.2 | 0.27 | 73.3 | 73.3 | 73.3 | 100 |
| 1719523800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1719437400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1719351000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1719264600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1719005400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718919000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718746200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718659800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718400600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718314200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718227800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718141400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1718055000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717795800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717709400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717622400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717536000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717449600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717190400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717104000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1717017600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716931200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716585600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716499200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716412800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716326400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1716240000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715980800 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715894400 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715808000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715721600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715635200 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715376000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715289600 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 0 |
| 1715203200 | 73.1 | 0.1 | 0.14 | 73.1 | 73.1 | 73.1 | 100 |
| 1715117340 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1715030940 | 73 | 0.4 | 0.55 | 73 | 73 | 73 | 400 |
| 1714771200 | 72.6 | 0 | 0.00 | 72.6 | 72.6 | 72.6 | 0 |
| 1714684800 | 72.6 | 0 | 0.00 | 72.6 | 72.6 | 72.6 | 0 |
| 1714598400 | 72.6 | -0.39 | -0.53 | 72.6 | 72.6 | 72.6 | 100 |
| 1714512600 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1714426020 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1714166820 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1714080420 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1713994020 | 72.99 | 0.99 | 1.37 | 72.99 | 72.99 | 72.99 | 136 |
| 1713907500 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1713821100 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
