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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 81.99 | 0.32 | 0.39 | 82 | 82 | 81.74 | 208 |
| 1738949400 | 81.67 | 0.27 | 0.33 | 81.37 | 82 | 81.37 | 139 |
| 1738863000 | 81.4 | 0.93 | 1.16 | 81.19 | 81.53 | 81.19 | 77 |
| 1738776600 | 80.47 | 0.13 | 0.16 | 80.1 | 80.56 | 80.1 | 392 |
| 1738690200 | 80.34 | 0.38 | 0.48 | 80.02 | 80.34 | 79.64 | 627 |
| 1738603800 | 79.96 | -0.76 | -0.94 | 79.99 | 80.06 | 79.33 | 659 |
| 1738344600 | 80.72 | -0.15 | -0.19 | 81.15 | 81.15 | 80.53 | 149 |
| 1738258200 | 80.87 | 0.94 | 1.18 | 80.1 | 80.87 | 80.1 | 915 |
| 1738171800 | 79.93 | 0.43 | 0.54 | 79.9 | 79.97 | 79.79 | 560 |
| 1738085400 | 79.5 | 0.43 | 0.54 | 79.35 | 79.69 | 79.28 | 324 |
| 1737999000 | 79.07 | 0.27 | 0.34 | 78.6 | 79.15 | 78.41 | 907 |
| 1737739800 | 78.8 | -0.18 | -0.23 | 79.05 | 79.5 | 78.78 | 159 |
| 1737653400 | 78.98 | 0.23 | 0.29 | 79.15 | 79.15 | 78.78 | 343 |
| 1737567000 | 78.75 | 0.26 | 0.33 | 78.5 | 79.1 | 78.5 | 172 |
| 1737480600 | 78.49 | 0.32 | 0.41 | 78.2 | 78.49 | 78.09 | 369 |
| 1737394200 | 78.17 | 0.4 | 0.51 | 77.75 | 78.23 | 77.75 | 214 |
| 1737135000 | 77.77 | 0.69 | 0.90 | 77.41 | 77.79 | 77.41 | 2321 |
| 1737048600 | 77.08 | -0.11 | -0.14 | 77.44 | 77.44 | 77.05 | 222 |
| 1736962200 | 77.19 | 1.24 | 1.63 | 76.65 | 77.19 | 76.1 | 68 |
| 1736875800 | 75.95 | 0.1 | 0.13 | 76.29 | 76.29 | 75.85 | 28 |
| 1736789400 | 75.85 | -0.2 | -0.26 | 76.18 | 76.18 | 75.44 | 71 |
| 1736530200 | 76.05 | -0.49 | -0.64 | 76.74 | 76.74 | 76.05 | 53 |
| 1736443800 | 76.54 | -0.05 | -0.07 | 76.62 | 76.99 | 76.54 | 464 |
| 1736357400 | 76.59 | -0.05 | -0.07 | 76.88 | 76.92 | 76.45 | 155 |
| 1736271000 | 76.64 | 0.27 | 0.35 | 76.22 | 76.64 | 76.22 | 560 |
| 1736184600 | 76.37 | 0.63 | 0.83 | 76.52 | 76.52 | 75.84 | 353 |
| 1735925400 | 75.74 | -0.24 | -0.32 | 76 | 76 | 75.5 | 1175 |
| 1735839000 | 75.98 | 0.4 | 0.53 | 76.15 | 76.15 | 75.29 | 871 |
| 1735666200 | 75.58 | 0.68 | 0.91 | 75.11 | 75.58 | 74.54 | 32 |
| 1735579800 | 74.9 | -0.3 | -0.40 | 75.42 | 75.58 | 74.9 | 910 |
| 1735320600 | 75.2 | -0.57 | -0.75 | 75.43 | 75.51 | 74.8 | 1135 |
| 1735061400 | 75.77 | 1.02 | 1.36 | 75.88 | 75.88 | 75.7 | 37 |
| 1734975000 | 74.75 | -0.61 | -0.81 | 75.49 | 75.49 | 74.39 | 762 |
| 1734715800 | 75.36 | 0.23 | 0.31 | 75 | 75.53 | 74.27 | 485 |
| 1734629400 | 75.13 | -1.28 | -1.68 | 76.46 | 76.46 | 75.1 | 101 |
| 1734543000 | 76.41 | -0.01 | -0.01 | 76.9 | 76.9 | 76.41 | 1473 |
| 1734456600 | 76.42 | -0.02 | -0.03 | 76.07 | 76.42 | 76.07 | 183 |
| 1734370200 | 76.44 | -0.17 | -0.22 | 77 | 77 | 76.31 | 746 |
| 1734111000 | 76.61 | -0.49 | -0.64 | 76.76 | 77 | 76.61 | 58 |
| 1734024600 | 77.1 | -0.08 | -0.10 | 77.77 | 77.77 | 77.06 | 23 |
| 1733938200 | 77.18 | -0.17 | -0.22 | 76.98 | 77.32 | 76.9 | 175 |
| 1733851800 | 77.35 | -0.39 | -0.50 | 77.5 | 77.5 | 77.21 | 11 |
| 1733765400 | 77.74 | -0.06 | -0.08 | 78 | 78 | 77.63 | 225 |
| 1733506200 | 77.8 | 0.45 | 0.58 | 77.75 | 77.82 | 77.56 | 558 |
| 1733419800 | 77.35 | 0.02 | 0.03 | 77.57 | 77.62 | 77.35 | 541 |
| 1733333400 | 77.33 | 0.4 | 0.52 | 76.22 | 77.33 | 76.22 | 257 |
| 1733247000 | 76.93 | 0.11 | 0.14 | 76.32 | 77.31 | 76.32 | 929 |
| 1733160600 | 76.82 | 0.94 | 1.24 | 77.04 | 77.04 | 76.28 | 409 |
| 1732901400 | 75.88 | -0.3 | -0.39 | 76.38 | 76.38 | 75.88 | 92 |
| 1732815000 | 76.18 | 0.52 | 0.69 | 76.46 | 76.46 | 76.18 | 195 |
| 1732728600 | 75.66 | -0.23 | -0.30 | 75.65 | 75.8 | 75.47 | 2084 |
| 1732642200 | 75.89 | -0.17 | -0.22 | 75.72 | 76.19 | 75.7 | 874 |
| 1732555800 | 76.06 | 0.06 | 0.08 | 76.52 | 76.52 | 75.89 | 145 |
| 1732296600 | 76 | 1.26 | 1.69 | 75.52 | 76.16 | 75.52 | 147 |
| 1732210200 | 74.74 | -0.09 | -0.12 | 75.16 | 75.16 | 74.74 | 7 |
| 1732123800 | 74.83 | 0.05 | 0.07 | 75.32 | 75.37 | 74.83 | 403 |
| 1732037400 | 74.78 | -0.24 | -0.32 | 75.48 | 75.48 | 74.3 | 359 |
| 1731951000 | 75.02 | 0 | 0.00 | 75.1 | 75.15 | 74.76 | 146 |
| 1731691800 | 75.02 | -0.67 | -0.89 | 75.24 | 75.24 | 74.97 | 22 |
| 1731605400 | 75.69 | 0.51 | 0.68 | 75.27 | 75.72 | 75.03 | 3221 |
| 1731519000 | 75.18 | 0 | 0.00 | 75.18 | 75.18 | 75.18 | 0 |
| 1731432600 | 75.18 | -1.48 | -1.93 | 76 | 76 | 75.18 | 755 |
| 1731346200 | 76.66 | 0.93 | 1.23 | 76.31 | 76.79 | 76.31 | 1361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
