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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 76.56 | -0.8 | -1.03 | 76.92 | 76.92 | 76.29 | 1780 |
| 1732640100 | 77.36 | -0.54 | -0.69 | 77.25 | 77.52 | 76.99 | 728 |
| 1732553700 | 77.9 | 0.18 | 0.23 | 78.21 | 78.21 | 77.53 | 1006 |
| 1732294500 | 77.72 | 0.28 | 0.36 | 77.9 | 77.9 | 76.7 | 3325 |
| 1732208100 | 77.44 | 0.05 | 0.06 | 77.43 | 77.44 | 76.68 | 6278 |
| 1732121700 | 77.39 | 0.45 | 0.58 | 77.9 | 77.9 | 77.39 | 3102 |
| 1732035300 | 76.94 | -1.48 | -1.89 | 78.54 | 78.54 | 76.3 | 6034 |
| 1731948900 | 78.42 | -0.2 | -0.25 | 78.61 | 78.72 | 77.99 | 6446 |
| 1731689700 | 78.62 | -0.08 | -0.10 | 78.58 | 79.07 | 78.56 | 2709 |
| 1731603300 | 78.7 | 1.95 | 2.54 | 77.8 | 78.7 | 77.74 | 768 |
| 1731516900 | 76.75 | -0.25 | -0.32 | 76.93 | 77.49 | 76.69 | 11106 |
| 1731430500 | 77 | -1.49 | -1.90 | 77.81 | 78.07 | 76.97 | 2058 |
| 1731344100 | 78.49 | 1.2 | 1.55 | 77.92 | 78.56 | 77.85 | 4940 |
| 1731084900 | 77.29 | -0.76 | -0.97 | 77.08 | 77.45 | 77.08 | 2414 |
| 1730998500 | 78.05 | 0.34 | 0.44 | 78.2 | 78.58 | 78.05 | 1378 |
| 1730912100 | 77.71 | -1.15 | -1.46 | 79.81 | 79.81 | 77.71 | 1128 |
| 1730825700 | 78.86 | 0.07 | 0.09 | 78.54 | 78.86 | 78.54 | 1807 |
| 1730739300 | 78.79 | -0.18 | -0.23 | 79 | 79.13 | 78.67 | 2792 |
| 1730480100 | 78.97 | 0.88 | 1.13 | 78.32 | 78.97 | 78.32 | 498 |
| 1730393700 | 78.09 | -0.6 | -0.76 | 78.3 | 78.34 | 77.92 | 493 |
| 1730307300 | 78.69 | -0.87 | -1.09 | 79 | 79 | 78.41 | 600 |
| 1730220900 | 79.56 | -0.3 | -0.38 | 80.24 | 80.24 | 79.56 | 644 |
| 1730134500 | 79.86 | 0.41 | 0.52 | 79.69 | 79.86 | 79.14 | 3349 |
| 1729871700 | 79.45 | 0.04 | 0.05 | 79.34 | 79.48 | 79.19 | 826 |
| 1729785300 | 79.41 | 0.04 | 0.05 | 79.26 | 79.65 | 79.26 | 434 |
| 1729698900 | 79.37 | 0.27 | 0.34 | 79.35 | 79.47 | 79.15 | 219 |
| 1729612500 | 79.1 | -0.96 | -1.20 | 79.66 | 79.68 | 78.92 | 577 |
| 1729526100 | 80.06 | -0.19 | -0.24 | 80.56 | 80.57 | 80.06 | 1604 |
| 1729266900 | 80.25 | 0.33 | 0.41 | 80.02 | 80.37 | 80.02 | 362 |
| 1729180500 | 79.92 | 0.69 | 0.87 | 79.66 | 80.27 | 79.66 | 2942 |
| 1729094100 | 79.23 | 0.18 | 0.23 | 78.94 | 79.23 | 78.67 | 544 |
| 1729007700 | 79.05 | -0.07 | -0.09 | 79.39 | 79.39 | 78.97 | 873 |
| 1728921300 | 79.12 | 0.83 | 1.06 | 78.64 | 79.16 | 78.48 | 2955 |
| 1728662100 | 78.29 | 0.29 | 0.37 | 78.1 | 78.29 | 77.86 | 1263 |
| 1728575700 | 78 | 0.8 | 1.04 | 77.99 | 78.07 | 77.73 | 3624 |
| 1728489300 | 77.2 | -0.08 | -0.10 | 77.15 | 77.23 | 76.94 | 3056 |
| 1728402900 | 77.28 | -0.35 | -0.45 | 77.12 | 77.5 | 76.99 | 890 |
| 1728316500 | 77.63 | 0.52 | 0.67 | 76.91 | 77.65 | 76.82 | 3311 |
| 1728057300 | 77.11 | 1.01 | 1.33 | 76.25 | 77.15 | 76.25 | 2088 |
| 1727970900 | 76.1 | -1.16 | -1.50 | 76.9 | 76.9 | 76.05 | 6358 |
| 1727884500 | 77.26 | -0.24 | -0.31 | 77.24 | 77.71 | 76.95 | 1484 |
| 1727798100 | 77.5 | -0.78 | -1.00 | 78.4 | 78.4 | 77.5 | 1842 |
| 1727711700 | 78.28 | -1.4 | -1.76 | 79.06 | 79.06 | 78.05 | 1563 |
| 1727452500 | 79.68 | 1.06 | 1.35 | 79.19 | 79.68 | 79.03 | 6169 |
| 1727366100 | 78.62 | 0.99 | 1.28 | 78.3 | 78.9 | 78.3 | 2427 |
| 1727279700 | 77.63 | -0.08 | -0.10 | 77.47 | 77.94 | 77.47 | 669 |
| 1727193300 | 77.71 | 0.44 | 0.57 | 77.7 | 77.92 | 77.65 | 978 |
| 1727106900 | 77.27 | -0.58 | -0.75 | 77.25 | 77.46 | 76.99 | 3449 |
| 1726847700 | 77.85 | 0.05 | 0.06 | 77.86 | 77.86 | 77.51 | 213 |
| 1726761300 | 77.8 | 0.4 | 0.52 | 78.08 | 78.16 | 77.72 | 973 |
| 1726674900 | 77.4 | -0.31 | -0.40 | 77.59 | 77.59 | 77.26 | 1180 |
| 1726588500 | 77.71 | 0.59 | 0.77 | 77.36 | 77.82 | 77.36 | 5519 |
| 1726502100 | 77.12 | 0.25 | 0.33 | 76.71 | 77.23 | 76.71 | 2482 |
| 1726242900 | 76.87 | 0.49 | 0.64 | 76.48 | 76.88 | 76.48 | 2061 |
| 1726156500 | 76.38 | 0.51 | 0.67 | 76.77 | 76.77 | 76.33 | 223 |
| 1726070100 | 75.87 | -0.07 | -0.09 | 75.97 | 76.28 | 75.47 | 1852 |
| 1725983700 | 75.94 | -0.88 | -1.15 | 76.7 | 77.13 | 75.91 | 151 |
| 1725897300 | 76.82 | 0.38 | 0.50 | 76.94 | 76.94 | 76.82 | 65 |
| 1725638100 | 76.44 | -0.84 | -1.09 | 76.79 | 77.16 | 76.44 | 288 |
| 1725551700 | 77.28 | 0.28 | 0.36 | 77.04 | 77.4 | 77.04 | 1945 |
| 1725465300 | 77 | -0.32 | -0.41 | 76.88 | 77.16 | 76.88 | 234 |
| 1725378900 | 77.32 | -1.32 | -1.68 | 78.77 | 78.77 | 77.32 | 702 |
| 1725292500 | 78.64 | -0.16 | -0.20 | 78.44 | 78.67 | 78.3 | 951 |
| 1725033300 | 78.8 | 0.51 | 0.65 | 78.5 | 78.88 | 78.5 | 332 |
| 1724946900 | 78.29 | 0.59 | 0.76 | 78 | 78.31 | 77.97 | 282 |
| 1724860500 | 77.7 | 0.22 | 0.28 | 77.71 | 77.74 | 77.59 | 406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
