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 |
|---|---|---|---|---|---|---|---|
| 1720801800 | 84.73 | 1.32 | 1.58 | 83.21 | 85.07 | 83.21 | 4 |
| 1720715400 | 83.41 | 2.02 | 2.48 | 83.33 | 84.99 | 82.905 | 1367 |
| 1720629000 | 81.395 | 1.54 | 1.92 | 81.3 | 81.51 | 80.91 | 297 |
| 1720542600 | 79.86 | -0.28 | -0.34 | 80.51 | 80.735 | 79.58 | 86 |
| 1720456200 | 80.135 | 1.15 | 1.46 | 80.23 | 80.795 | 79.78 | 700 |
| 1720197000 | 78.985 | -0.3 | -0.38 | 79.8 | 80.21 | 77.81 | 1557 |
| 1720110600 | 79.285 | 0.88 | 1.13 | 79.24 | 79.75 | 78.965 | 1130 |
| 1720024200 | 78.4 | 3.76 | 5.04 | 78.4 | 78.4 | 78.4 | 0 |
| 1719937800 | 74.64 | -0.17 | -0.23 | 73.53 | 74.735 | 72.885 | 2679 |
| 1719851400 | 74.81 | -0.09 | -0.11 | 74.9 | 75.81 | 74.345 | 5923 |
| 1719592200 | 74.895 | 1.11 | 1.50 | 75.04 | 75.885 | 74.385 | 3680 |
| 1719505800 | 73.785 | 0.41 | 0.57 | 73.71 | 75.565 | 73.395 | 902 |
| 1719419400 | 73.37 | -0.29 | -0.39 | 73.37 | 73.37 | 73.37 | 2 |
| 1719333000 | 73.655 | -2.19 | -2.89 | 73.655 | 73.655 | 73.655 | 2 |
| 1719246600 | 75.845 | 0.79 | 1.05 | 75.65 | 75.895 | 75.635 | 128 |
| 1718987400 | 75.055 | -0.83 | -1.09 | 75.055 | 75.055 | 75.055 | 0 |
| 1718901000 | 75.88 | -1.61 | -2.07 | 77.4 | 78.285 | 75.22 | 560 |
| 1718814600 | 77.485 | 1.79 | 2.36 | 77.5 | 78.6 | 76.76 | 5955 |
| 1718728200 | 75.695 | 2.27 | 3.10 | 74.72 | 76.605 | 74.295 | 6141 |
| 1718641800 | 73.42 | 0.72 | 0.99 | 73.38 | 73.845 | 72.605 | 986 |
| 1718382600 | 72.7 | 0.17 | 0.23 | 71.99 | 72.845 | 71.66 | 554 |
| 1718296200 | 72.53 | -1.53 | -2.06 | 73.32 | 74.375 | 72.17 | 6722 |
| 1718209800 | 74.055 | 3.75 | 5.33 | 71.7 | 74.225 | 71.42 | 7463 |
| 1718123400 | 70.31 | -1.63 | -2.26 | 70.54 | 71.18 | 70.025 | 3144 |
| 1718037000 | 71.935 | 0.45 | 0.63 | 71.02 | 72.305 | 70.295 | 3153 |
| 1717777800 | 71.485 | -1.31 | -1.79 | 72.74 | 73.62 | 70.74 | 2212 |
| 1717691400 | 72.79 | 1.31 | 1.83 | 72.79 | 72.79 | 72.79 | 0 |
| 1717605000 | 71.48 | 3.79 | 5.60 | 69.98 | 72.065 | 69.35 | 712 |
| 1717518600 | 67.69 | -3.69 | -5.17 | 68.39 | 69.385 | 67.004999 | 735 |
| 1717432200 | 71.38 | 3.35 | 4.93 | 72.17 | 73.26 | 70.805 | 2951 |
| 1717173000 | 68.025 | -3.62 | -5.05 | 68.66 | 70.38 | 67.35 | 3765 |
| 1717086600 | 71.645 | -0.32 | -0.44 | 70.25 | 72.11 | 69.4 | 3158 |
| 1717000200 | 71.96 | -4.24 | -5.56 | 73.38 | 74.2 | 71.48 | 2154 |
| 1716913800 | 76.195 | 0.19 | 0.25 | 76.19 | 76.925 | 75.285 | 720 |
| 1716568200 | 76.005 | -0.59 | -0.76 | 76.05 | 77.005 | 74.93 | 2438 |
| 1716481800 | 76.59 | -0.99 | -1.28 | 76.59 | 76.59 | 76.59 | 4 |
| 1716395400 | 77.58 | -0.44 | -0.56 | 77.58 | 77.58 | 77.58 | 0 |
| 1716309000 | 78.015 | -1.87 | -2.34 | 77.74 | 78.92 | 77.08 | 1498 |
| 1716222600 | 79.885 | -0.61 | -0.76 | 79.8 | 80.6 | 78.14 | 1735 |
| 1715963400 | 80.495 | 1.11 | 1.39 | 79.02 | 81.18 | 78.175 | 147 |
| 1715877000 | 79.39 | 0.78 | 1.00 | 78.49 | 80.5 | 77.49 | 5182 |
| 1715790600 | 78.605 | 2.23 | 2.91 | 77 | 79.055 | 75.795 | 199 |
| 1715704200 | 76.38 | 0.97 | 1.29 | 75.42 | 76.69 | 73.525 | 2192 |
| 1715617800 | 75.405 | 1.74 | 2.36 | 74.92 | 76.445 | 74.485 | 13 |
| 1715358600 | 73.67 | 0.83 | 1.13 | 74.34 | 75.52 | 72.915 | 1078 |
| 1715272200 | 72.845 | 0.41 | 0.57 | 72.05 | 73.105 | 71.81 | 1067 |
| 1715185800 | 72.43 | -0.69 | -0.94 | 72.65 | 72.825 | 71.17 | 697 |
| 1715099400 | 73.115 | -0.11 | -0.15 | 72.61 | 73.425 | 72.13 | 1130 |
| 1714753800 | 73.225 | 2.83 | 4.03 | 71.21 | 74.11 | 70.925 | 2238 |
| 1714667400 | 70.39 | 3.35 | 4.99 | 69.55 | 70.41 | 68.865 | 728 |
| 1714581000 | 67.045 | -0.56 | -0.82 | 66.44 | 67.64 | 66.11 | 494 |
| 1714494600 | 67.6 | -1.37 | -1.99 | 68.7 | 69.045 | 67.035 | 800 |
| 1714408200 | 68.97 | 2.12 | 3.16 | 68.97 | 68.97 | 68.97 | 0 |
| 1714149000 | 66.855 | 2.4 | 3.72 | 67 | 67 | 66.785 | 145 |
| 1714062600 | 64.455 | -0.13 | -0.19 | 64.18 | 64.58 | 61.22 | 1785 |
| 1713976200 | 64.58 | 0.58 | 0.91 | 66.25 | 66.25 | 64.385 | 220 |
| 1713889800 | 64 | 2.34 | 3.79 | 63.33 | 64.08 | 60.94 | 200 |
| 1713803400 | 61.665 | 0.73 | 1.19 | 61.92 | 62.135 | 60.075 | 490 |
| 1713544200 | 60.94 | -1.53 | -2.44 | 60.94 | 60.94 | 60.94 | 0 |
| 1713457800 | 62.465 | 1.5 | 2.46 | 62.465 | 62.465 | 62.465 | 0 |
| 1713371400 | 60.965 | -0.36 | -0.58 | 62.32 | 62.32 | 60.9 | 421 |
| 1713285000 | 61.32 | -3.82 | -5.87 | 61.47 | 61.47 | 61.3 | 209 |
| 1713198600 | 65.144999 | -0.49 | -0.74 | 66 | 66.495 | 64.675 | 948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
