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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 79.87 | 0.07 | 0.09 | 79.99 | 79.99 | 79.71 | 327 |
| 1721925000 | 79.8 | -0.03 | -0.04 | 79.86 | 79.86 | 79.77 | 16 |
| 1721838600 | 79.83 | 0.16 | 0.20 | 79.75 | 79.88 | 79.75 | 310 |
| 1721752200 | 79.67 | 0.26 | 0.33 | 79.5 | 79.84 | 79.5 | 39 |
| 1721665800 | 79.41 | 0 | 0.00 | 79.41 | 79.41 | 79.41 | 0 |
| 1721406600 | 79.41 | 0.1 | 0.13 | 79.36 | 79.44 | 79.36 | 44 |
| 1721320200 | 79.31 | 0.22 | 0.28 | 79.12 | 79.31 | 79.12 | 183 |
| 1721233800 | 79.09 | -0.41 | -0.52 | 79.46 | 79.46 | 78.96 | 385 |
| 1721147400 | 79.5 | 0.32 | 0.40 | 79.35 | 79.5 | 79.35 | 568 |
| 1721061000 | 79.18 | -0.02 | -0.03 | 79.33 | 79.36 | 79.17 | 283 |
| 1720801800 | 79.2 | -0.06 | -0.08 | 79.38 | 79.38 | 79.2 | 88 |
| 1720715400 | 79.26 | -0.12 | -0.15 | 79.51 | 79.51 | 79.26 | 107 |
| 1720629000 | 79.38 | -0.08 | -0.10 | 79.39 | 79.62 | 79.38 | 525 |
| 1720542600 | 79.46 | 0.04 | 0.05 | 79.52 | 79.54 | 79.46 | 9 |
| 1720456200 | 79.42 | 0.1 | 0.13 | 79.41 | 79.42 | 79.41 | 40 |
| 1720197000 | 79.32 | -0.11 | -0.14 | 79.53 | 79.53 | 79.32 | 168 |
| 1720110600 | 79.43 | -0.02 | -0.03 | 79.54 | 79.54 | 79.43 | 25 |
| 1720024200 | 79.45 | -0.33 | -0.41 | 79.63 | 79.69 | 79.25 | 6308 |
| 1719937800 | 79.78 | 0.03 | 0.04 | 79.56 | 79.78 | 79.56 | 283 |
| 1719851400 | 79.75 | -0.1 | -0.13 | 79.75 | 79.75 | 79.75 | 5 |
| 1719592200 | 79.85 | -0.09 | -0.11 | 79.97 | 80.08 | 79.85 | 2713 |
| 1719505800 | 79.94 | -0.23 | -0.29 | 79.97 | 79.98 | 79.8 | 198 |
| 1719419400 | 80.17 | 0.1 | 0.12 | 80.17 | 80.17 | 80.17 | 5 |
| 1719333000 | 80.07 | 0.07 | 0.09 | 79.76 | 80.07 | 79.76 | 60 |
| 1719246600 | 80 | 0.1 | 0.13 | 80.03 | 80.03 | 79.9 | 52 |
| 1718987400 | 79.9 | 0.26 | 0.33 | 79.9 | 79.9 | 79.9 | 0 |
| 1718901000 | 79.64 | -0.08 | -0.10 | 79.73 | 79.9 | 79.64 | 80 |
| 1718814600 | 79.72 | -0.01 | -0.01 | 79.72 | 79.72 | 79.72 | 0 |
| 1718728200 | 79.73 | 0.12 | 0.15 | 79.57 | 79.73 | 79.57 | 120 |
| 1718641800 | 79.61 | -0.19 | -0.24 | 79.85 | 79.85 | 79.59 | 138 |
| 1718382600 | 79.8 | 0.24 | 0.30 | 79.73 | 79.9 | 79.73 | 102 |
| 1718296200 | 79.56 | -1.83 | -2.25 | 78.92 | 79.56 | 78.92 | 74 |
| 1718209800 | 81.39 | -0.48 | -0.59 | 81.9 | 81.98 | 81.39 | 962 |
| 1718123400 | 81.87 | 0.37 | 0.45 | 81.77 | 81.87 | 81.77 | 214 |
| 1718037000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1717777800 | 81.5 | 0.5 | 0.62 | 80.87 | 81.5 | 80.81 | 48 |
| 1717691400 | 81 | 0.21 | 0.26 | 81 | 81 | 81 | 0 |
| 1717605000 | 80.79 | -0.14 | -0.17 | 80.86 | 81.06 | 80.79 | 316 |
| 1717518600 | 80.93 | -0.07 | -0.09 | 80.97 | 80.97 | 80.79 | 1339 |
| 1717432200 | 81 | 0.4 | 0.50 | 80.8 | 81.21 | 80.8 | 42 |
| 1717173000 | 80.6 | -0.14 | -0.17 | 80.77 | 80.77 | 80.6 | 68 |
| 1717086600 | 80.74 | -0.13 | -0.16 | 80.81 | 80.81 | 80.73 | 89 |
| 1717000200 | 80.87 | 0.27 | 0.33 | 80.5 | 80.87 | 80.5 | 100 |
| 1716913800 | 80.6 | -0.23 | -0.28 | 80.68 | 80.68 | 80.47 | 106 |
| 1716827400 | 80.83 | 0.03 | 0.04 | 81.33 | 81.33 | 80.83 | 26 |
| 1716568200 | 80.8 | -0.2 | -0.25 | 80.87 | 80.93 | 80.79 | 47 |
| 1716481800 | 81 | 0.08 | 0.10 | 81.07 | 81.07 | 80.95 | 60 |
| 1716395400 | 80.92 | 0.1 | 0.12 | 80.84 | 80.92 | 80.84 | 126 |
| 1716309000 | 80.82 | -0.09 | -0.11 | 80.82 | 80.82 | 80.82 | 0 |
| 1716222600 | 80.91 | 0.06 | 0.07 | 80.76 | 80.91 | 80.76 | 14 |
| 1715963400 | 80.85 | -0.1 | -0.12 | 80.84 | 81.04 | 80.84 | 60 |
| 1715877000 | 80.95 | -0.01 | -0.01 | 80.97 | 80.99 | 80.95 | 102 |
| 1715790600 | 80.96 | 0 | 0.00 | 81.09 | 81.09 | 80.96 | 30 |
| 1715704200 | 80.96 | -0.21 | -0.26 | 81.16 | 81.21 | 80.96 | 110 |
| 1715617800 | 81.17 | -0.22 | -0.27 | 81.33 | 81.33 | 81.16 | 357 |
| 1715358600 | 81.39 | 0.03 | 0.04 | 81.39 | 81.39 | 81.39 | 0 |
| 1715272200 | 81.36 | -0.23 | -0.28 | 81.56 | 81.59 | 81.36 | 15584 |
| 1715185800 | 81.59 | 0.06 | 0.07 | 81.91 | 81.91 | 81.59 | 351 |
| 1715099400 | 81.53 | 0 | 0.00 | 81.61 | 81.72 | 81.53 | 480 |
| 1715013000 | 81.53 | -0.07 | -0.09 | 81.71 | 81.71 | 81.53 | 138 |
| 1714753800 | 81.6 | 0.02 | 0.02 | 81.74 | 81.74 | 81.58 | 1317 |
| 1714667400 | 81.58 | 0.22 | 0.27 | 81.41 | 81.58 | 81.41 | 20 |
| 1714494600 | 81.36 | -0.06 | -0.07 | 81.58 | 81.63 | 81.32 | 181 |
| 1714408200 | 81.42 | -0.09 | -0.11 | 81.56 | 81.56 | 81.37 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
