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 |
|---|---|---|---|---|---|---|---|
| 1724085000 | 73.865 | 0.52 | 0.72 | 73.865 | 73.865 | 73.865 | 0 |
| 1723825800 | 73.34 | 0.3 | 0.41 | 73.29 | 73.655 | 73.22 | 396 |
| 1723739400 | 73.04 | 2.09 | 2.94 | 71.26 | 73.625 | 70.935 | 1491 |
| 1723653000 | 70.955 | 0.49 | 0.70 | 71.11 | 72.235 | 70.18 | 23630 |
| 1723566600 | 70.465 | 0.97 | 1.39 | 69.68 | 70.6 | 69.08 | 18929 |
| 1723480200 | 69.5 | -0.31 | -0.44 | 70.06 | 70.845 | 68.97 | 13980 |
| 1723221000 | 69.81 | 0.44 | 0.63 | 69.82 | 70.52 | 68.005 | 3050 |
| 1723134600 | 69.37 | -0.43 | -0.62 | 67.88 | 69.795 | 67.405 | 1117 |
| 1723048200 | 69.8 | 0.95 | 1.39 | 69.24 | 70.785 | 68.34 | 2680 |
| 1722961800 | 68.845 | 0.22 | 0.31 | 69.16 | 69.42 | 67.435 | 2165 |
| 1722875400 | 68.63 | -1.09 | -1.56 | 68.87 | 69.28 | 65.485 | 915 |
| 1722616200 | 69.72 | -4.24 | -5.73 | 71.01 | 72.415 | 69.41 | 905 |
| 1722529800 | 73.96 | -1.21 | -1.61 | 75.25 | 75.605 | 73.95 | 7225 |
| 1722443400 | 75.17 | 1.34 | 1.81 | 74.46 | 75.19 | 74.165 | 2584 |
| 1722357000 | 73.83 | -0.07 | -0.09 | 74.32 | 74.485 | 73.675 | 13055 |
| 1722270600 | 73.9 | 1.09 | 1.49 | 73.53 | 74.265 | 73.45 | 1233 |
| 1722011400 | 72.815 | -0.08 | -0.11 | 72.74 | 73.8 | 71.9 | 16073 |
| 1721925000 | 72.895 | -0.45 | -0.61 | 72.67 | 73.715 | 71.92 | 6276 |
| 1721838600 | 73.34 | -2.86 | -3.75 | 74.14 | 75.11 | 73.155 | 9165 |
| 1721752200 | 76.195 | 0.84 | 1.12 | 75.64 | 76.965 | 74.86 | 6516 |
| 1721665800 | 75.35 | 0.36 | 0.48 | 75.31 | 76.27 | 74.52 | 1067 |
| 1721406600 | 74.99 | -0.92 | -1.21 | 75.39 | 75.82 | 73.75 | 13860 |
| 1721320200 | 75.91 | -0.8 | -1.04 | 76.64 | 77.01 | 75.455 | 10727 |
| 1721233800 | 76.71 | -0.76 | -0.98 | 77.46 | 78.605 | 76.225 | 7453 |
| 1721147400 | 77.47 | -0.12 | -0.15 | 76.93 | 77.65 | 76.315 | 3160 |
| 1721061000 | 77.59 | 0.48 | 0.62 | 77.63 | 78.035 | 76.35 | 1988 |
| 1720801800 | 77.11 | 0.16 | 0.21 | 76.05 | 77.115 | 75.03 | 28023 |
| 1720715400 | 76.95 | 0.49 | 0.64 | 77.07 | 79.03 | 76.33 | 400 |
| 1720629000 | 76.46 | -0.22 | -0.29 | 76.63 | 77.74 | 76.24 | 456 |
| 1720542600 | 76.68 | 0.11 | 0.14 | 76.52 | 77.725 | 76.105 | 866 |
| 1720456200 | 76.575 | 0.6 | 0.79 | 76.15 | 77.155 | 76.01 | 656 |
| 1720197000 | 75.975 | 0.2 | 0.26 | 76.06 | 76.06 | 75.93 | 424 |
| 1720110600 | 75.775 | 0.34 | 0.46 | 75.64 | 75.775 | 75.61 | 279 |
| 1720024200 | 75.43 | 0.69 | 0.92 | 75.68 | 75.91 | 75.33 | 19176 |
| 1719937800 | 74.74 | 1.01 | 1.37 | 73.66 | 74.86 | 73.35 | 32016 |
| 1719851400 | 73.73 | -0.36 | -0.48 | 73.97 | 74.15 | 72.755 | 68839 |
| 1719592200 | 74.085 | 0.06 | 0.09 | 74.55 | 78.13 | 73.265 | 1485 |
| 1719505800 | 74.02 | 0.59 | 0.80 | 74.06 | 74.06 | 74.02 | 114 |
| 1719419400 | 73.43 | 0.56 | 0.77 | 72.7 | 73.43 | 72.42 | 971 |
| 1719333000 | 72.87 | -0.52 | -0.71 | 73.07 | 74 | 72.075 | 11357 |
| 1719246600 | 73.39 | 0.51 | 0.70 | 73.38 | 74.59 | 73.18 | 8598 |
| 1718987400 | 72.88 | 0.31 | 0.43 | 72.53 | 74.135 | 72.41 | 881 |
| 1718901000 | 72.57 | 0.25 | 0.35 | 72.56 | 72.765 | 72.23 | 645 |
| 1718814600 | 72.315 | 0.16 | 0.22 | 72.41 | 72.53 | 72.255 | 1877 |
| 1718728200 | 72.155 | -0.01 | -0.01 | 72.65 | 72.755 | 72.155 | 94048 |
| 1718641800 | 72.16 | 0.98 | 1.38 | 71.52 | 72.16 | 71.245 | 2492 |
| 1718382600 | 71.18 | -0.99 | -1.37 | 72.03 | 72.79 | 71.065 | 1045 |
| 1718296200 | 72.17 | -0.33 | -0.45 | 72.73 | 73.38 | 71.655 | 6259 |
| 1718209800 | 72.495 | 1.44 | 2.03 | 71.44 | 73.545 | 70.7 | 654 |
| 1718123400 | 71.055 | -0.43 | -0.59 | 71.65 | 71.715 | 70.87 | 2638 |
| 1718037000 | 71.48 | -0.35 | -0.49 | 71.27 | 72.095 | 71.02 | 1241 |
| 1717777800 | 71.83 | 0.45 | 0.63 | 71.6 | 72.3 | 70.58 | 1452 |
| 1717691400 | 71.38 | 0.59 | 0.84 | 70.99 | 71.89 | 69.695 | 2471 |
| 1717605000 | 70.785 | 0.39 | 0.55 | 70.72 | 70.94 | 70.135 | 1126 |
| 1717518600 | 70.395 | -0.21 | -0.29 | 70.43 | 71.345 | 69.67 | 482 |
| 1717432200 | 70.6 | 1.18 | 1.70 | 70.75 | 71.29 | 70.145 | 5078 |
| 1717173000 | 69.42 | -0.82 | -1.17 | 70.13 | 71.17 | 69.42 | 3293 |
| 1717086600 | 70.24 | 0.05 | 0.07 | 70.02 | 70.55 | 69.93 | 1957 |
| 1717000200 | 70.19 | -0.25 | -0.35 | 70.06 | 70.91 | 69.725 | 356 |
| 1716913800 | 70.44 | -0.25 | -0.35 | 70.56 | 71.105 | 70.075 | 3558 |
| 1716568200 | 70.685 | 0.02 | 0.03 | 70.27 | 71.235 | 70.055 | 720 |
| 1716481800 | 70.665 | -0.98 | -1.36 | 71.19 | 72.21 | 70.445 | 268 |
| 1716395400 | 71.64 | 0.38 | 0.53 | 71.63 | 71.79 | 71.405 | 472 |
| 1716309000 | 71.26 | -0.65 | -0.90 | 71.44 | 72.23 | 70.995 | 1960 |
| 1716222600 | 71.91 | 0.06 | 0.09 | 72.11 | 72.76 | 70.98 | 482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
