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 |
|---|---|---|---|---|---|---|---|
| 1725640200 | 75.195 | 0.03 | 0.05 | 75.28 | 75.465 | 75.165 | 1409 |
| 1725553800 | 75.16 | 0.05 | 0.06 | 75.16 | 75.335 | 75.075 | 3303 |
| 1725467400 | 75.115 | 0.05 | 0.07 | 74.85 | 75.22 | 74.785 | 2586 |
| 1725381000 | 75.06 | -0.04 | -0.05 | 74.74 | 75.165 | 74.74 | 763 |
| 1725294600 | 75.095 | 0.07 | 0.09 | 75.39 | 75.39 | 74.95 | 418 |
| 1725035400 | 75.025 | 0.02 | 0.03 | 75.08 | 75.105 | 74.925 | 545 |
| 1724949000 | 75.005 | -0.05 | -0.06 | 75.11 | 75.265 | 74.91 | 816 |
| 1724862600 | 75.05 | 0.08 | 0.10 | 74.8 | 75.215 | 74.8 | 108 |
| 1724776200 | 74.975 | -0.03 | -0.04 | 75 | 75.255 | 74.83 | 4698 |
| 1724430600 | 75.005 | 0.3 | 0.40 | 74.99 | 75.095 | 74.685 | 1793 |
| 1724344200 | 74.705 | -0.09 | -0.11 | 74.89 | 74.95 | 74.65 | 1089 |
| 1724257800 | 74.79 | 0.06 | 0.08 | 74.41 | 74.855 | 74.41 | 1245 |
| 1724171400 | 74.73 | 0.09 | 0.11 | 74.64 | 74.875 | 74.62 | 773 |
| 1724085000 | 74.645 | 0.09 | 0.13 | 74.78 | 74.855 | 74.52 | 1084 |
| 1723825800 | 74.55 | -0.26 | -0.35 | 74.62 | 74.655 | 74.385 | 688 |
| 1723739400 | 74.81 | 0.13 | 0.17 | 74.76 | 74.94 | 74.56 | 2585 |
| 1723653000 | 74.68 | 0.17 | 0.22 | 74.67 | 74.735 | 74.525 | 1243 |
| 1723566600 | 74.515 | 0.19 | 0.26 | 74.65 | 74.66 | 74.375 | 255 |
| 1723480200 | 74.325 | -0.08 | -0.10 | 74.78 | 74.78 | 74.32 | 547 |
| 1723221000 | 74.4 | 0.05 | 0.06 | 74.44 | 74.44 | 74.375 | 540 |
| 1723134600 | 74.355 | -0.01 | -0.01 | 74.32 | 74.48 | 74.085 | 2854 |
| 1723048200 | 74.365 | 0.36 | 0.49 | 74.12 | 74.585 | 74.06 | 4290 |
| 1722961800 | 74.005 | 0.14 | 0.20 | 73.86 | 74.145 | 73.785 | 1709 |
| 1722875400 | 73.86 | -0.34 | -0.45 | 74.15 | 74.165 | 72.735 | 6418 |
| 1722616200 | 74.195 | -0.42 | -0.56 | 74.58 | 77.97 | 74.18 | 5559 |
| 1722529800 | 74.615 | 0.13 | 0.17 | 74.9 | 74.91 | 74.335 | 14686 |
| 1722443400 | 74.485 | 0.17 | 0.24 | 74.48 | 74.7 | 74.245 | 15220 |
| 1722357000 | 74.31 | -0.05 | -0.06 | 74.54 | 74.595 | 74.175 | 3212 |
| 1722270600 | 74.355 | -0.01 | -0.01 | 74.58 | 74.62 | 74.24 | 2673 |
| 1722011400 | 74.365 | -0.02 | -0.03 | 74.23 | 74.61 | 74.23 | 274 |
| 1721925000 | 74.385 | 0 | 0.00 | 74.47 | 74.5 | 74.235 | 4948 |
| 1721838600 | 74.385 | -0.07 | -0.09 | 74.4 | 74.545 | 74.33 | 13890 |
| 1721752200 | 74.45 | 0.15 | 0.20 | 74.4 | 74.55 | 74.33 | 758 |
| 1721665800 | 74.3 | 0.1 | 0.13 | 74.35 | 74.45 | 74.235 | 11498 |
| 1721406600 | 74.2 | -0.08 | -0.10 | 74.35 | 74.435 | 74.195 | 937 |
| 1721320200 | 74.275 | -0.46 | -0.61 | 74.58 | 74.58 | 74.215 | 1909 |
| 1721233800 | 74.73 | -0.02 | -0.02 | 74.7 | 74.825 | 74.51 | 285 |
| 1721147400 | 74.745 | 0.12 | 0.15 | 74.72 | 74.89 | 74.625 | 2140 |
| 1721061000 | 74.63 | 0.02 | 0.03 | 74.76 | 74.87 | 74.57 | 757 |
| 1720801800 | 74.605 | 0.14 | 0.19 | 74.46 | 74.745 | 74.355 | 2224 |
| 1720715400 | 74.465 | 0.22 | 0.29 | 74.33 | 74.64 | 74.185 | 1430 |
| 1720629000 | 74.25 | 0.11 | 0.15 | 74.26 | 74.4 | 74.17 | 1146 |
| 1720542600 | 74.14 | -0.06 | -0.08 | 74.21 | 74.455 | 74.08 | 6269 |
| 1720456200 | 74.2 | 0.06 | 0.07 | 74.1 | 74.33 | 73.98 | 4128 |
| 1720197000 | 74.145 | 0.05 | 0.06 | 74.43 | 74.43 | 73.99 | 1472 |
| 1720110600 | 74.1 | 0.13 | 0.18 | 73.98 | 74.265 | 73.98 | 1668 |
| 1720024200 | 73.965 | 0.15 | 0.20 | 74.16 | 77.585 | 73.76 | 208 |
| 1719937800 | 73.815 | 0.02 | 0.03 | 73.74 | 73.955 | 73.685 | 811 |
| 1719851400 | 73.79 | -0.09 | -0.12 | 74 | 74.02 | 73.695 | 287 |
| 1719592200 | 73.88 | 0.09 | 0.12 | 73.77 | 74.8 | 73.77 | 1859 |
| 1719505800 | 73.79 | 0.06 | 0.08 | 73.82 | 73.935 | 73.705 | 396 |
| 1719419400 | 73.73 | -0.14 | -0.19 | 73.92 | 73.92 | 73.725 | 1919 |
| 1719333000 | 73.87 | -0.03 | -0.04 | 73.78 | 73.935 | 73.77 | 335 |
| 1719246600 | 73.9 | 0.09 | 0.13 | 73.86 | 73.93 | 73.79 | 676 |
| 1718987400 | 73.805 | 0.08 | 0.11 | 73.81 | 77.58 | 73.72 | 6640 |
| 1718901000 | 73.725 | -0.78 | -1.04 | 73.97 | 74.02 | 73.705 | 767 |
| 1718814600 | 74.5 | 0.08 | 0.11 | 74.51 | 74.655 | 74.42 | 16492 |
| 1718728200 | 74.42 | 0.19 | 0.25 | 74.19 | 74.49 | 74.19 | 1195 |
| 1718641800 | 74.235 | 0.02 | 0.03 | 74.26 | 74.35 | 74.165 | 2305 |
| 1718382600 | 74.215 | -0.2 | -0.26 | 74.56 | 77.65 | 74.115 | 3171 |
| 1718296200 | 74.41 | -0.19 | -0.25 | 74.51 | 74.715 | 74.335 | 768 |
| 1718209800 | 74.6 | 0.44 | 0.59 | 74.49 | 77.82 | 74.115 | 3940 |
| 1718123400 | 74.16 | 0.07 | 0.09 | 74.73 | 74.73 | 74.025 | 4075 |
| 1718037000 | 74.09 | 0.08 | 0.10 | 74.14 | 74.235 | 73.93 | 769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
