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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 78.53 | -0.41 | -0.52 | 78.93 | 78.93 | 78.5 | 11399 |
| 1735836900 | 78.94 | 1.04 | 1.34 | 78.67 | 78.95 | 78.13 | 36935 |
| 1735577700 | 77.9 | -0.31 | -0.40 | 78.01 | 78.33 | 77.75 | 31305 |
| 1735318500 | 78.21 | 0.64 | 0.83 | 77.82 | 78.28 | 77.7 | 16483 |
| 1734972900 | 77.57 | -0.11 | -0.14 | 77.5 | 77.92 | 77.43 | 6771 |
| 1734713700 | 77.68 | -0.64 | -0.82 | 77.76 | 77.76 | 76.81 | 9109 |
| 1734627300 | 78.32 | -1.18 | -1.48 | 78.55 | 78.72 | 78.16 | 17588 |
| 1734540900 | 79.5 | 0.11 | 0.14 | 79.46 | 79.61 | 79.35 | 20380 |
| 1734454500 | 79.39 | -0.29 | -0.36 | 79.2 | 79.56 | 79.19 | 9610 |
| 1734368100 | 79.68 | 0.04 | 0.05 | 80.07 | 80.07 | 79.5 | 23797 |
| 1734108900 | 79.64 | -0.45 | -0.56 | 80.02 | 80.11 | 79.56 | 7354 |
| 1734022500 | 80.09 | -0.11 | -0.14 | 80.33 | 80.33 | 80.06 | 13749 |
| 1733936100 | 80.2 | 0.23 | 0.29 | 79.88 | 80.22 | 79.78 | 9565 |
| 1733849700 | 79.97 | -0.45 | -0.56 | 80.18 | 80.36 | 79.97 | 22358 |
| 1733763300 | 80.42 | 0.16 | 0.20 | 80.62 | 80.62 | 80.28 | 20483 |
| 1733504100 | 80.26 | 0.07 | 0.09 | 80.25 | 80.49 | 80.1 | 13130 |
| 1733417700 | 80.19 | 0.29 | 0.36 | 79.92 | 80.19 | 79.92 | 13937 |
| 1733331300 | 79.9 | 0.3 | 0.38 | 79.8 | 80.06 | 79.68 | 7194 |
| 1733244900 | 79.6 | 0.41 | 0.52 | 79.58 | 79.77 | 79.41 | 28430 |
| 1733158500 | 79.19 | 0.49 | 0.62 | 78.51 | 79.38 | 78.51 | 27867 |
| 1732899300 | 78.7 | 0.42 | 0.54 | 78.24 | 78.71 | 78.08 | 4075 |
| 1732812900 | 78.28 | 0.39 | 0.50 | 78.27 | 78.53 | 78.1 | 25524 |
| 1732726500 | 77.89 | -0.23 | -0.29 | 77.87 | 77.97 | 77.62 | 10263 |
| 1732640100 | 78.12 | -0.44 | -0.56 | 78.21 | 78.5 | 78.02 | 10159 |
| 1732553700 | 78.56 | 0.02 | 0.03 | 78.91 | 78.95 | 78.41 | 16873 |
| 1732294500 | 78.54 | 0.86 | 1.11 | 78.08 | 78.56 | 77.6 | 111079 |
| 1732208100 | 77.68 | 0.38 | 0.49 | 77.34 | 77.68 | 76.84 | 19766 |
| 1732121700 | 77.3 | 0.17 | 0.22 | 77.66 | 77.82 | 77.16 | 13246 |
| 1732035300 | 77.13 | -0.48 | -0.62 | 77.86 | 77.98 | 76.49 | 26313 |
| 1731948900 | 77.61 | -0.03 | -0.04 | 77.76 | 77.76 | 77.18 | 32096 |
| 1731689700 | 77.64 | -0.54 | -0.69 | 77.76 | 78.01 | 77.5 | 28466 |
| 1731603300 | 78.18 | 0.83 | 1.07 | 77.56 | 78.3 | 77.5 | 24411 |
| 1731516900 | 77.35 | -0.09 | -0.12 | 77.34 | 77.61 | 76.91 | 18378 |
| 1731430500 | 77.44 | -1.57 | -1.99 | 78.37 | 78.43 | 77.4 | 17689 |
| 1731344100 | 79.01 | 0.85 | 1.09 | 78.81 | 79.16 | 78.76 | 9180 |
| 1731084900 | 78.16 | -0.63 | -0.80 | 78.71 | 78.77 | 77.96 | 18477 |
| 1730998500 | 78.79 | 0.72 | 0.92 | 78.31 | 78.9 | 78.31 | 11616 |
| 1730912100 | 78.07 | -0.53 | -0.67 | 79.44 | 80.08 | 78.05 | 29236 |
| 1730825700 | 78.6 | -0.03 | -0.04 | 78.61 | 78.8 | 78.4 | 17981 |
| 1730739300 | 78.63 | -0.22 | -0.28 | 78.83 | 79.08 | 78.6 | 12698 |
| 1730480100 | 78.85 | 0.89 | 1.14 | 78.24 | 78.85 | 78.22 | 28762 |
| 1730393700 | 77.96 | -0.97 | -1.23 | 78.43 | 78.45 | 77.72 | 28770 |
| 1730307300 | 78.93 | -0.97 | -1.21 | 79.53 | 79.53 | 78.69 | 48376 |
| 1730220900 | 79.9 | -0.5 | -0.62 | 80.67 | 80.67 | 79.9 | 17346 |
| 1730134500 | 80.4 | 0.35 | 0.44 | 80.32 | 80.45 | 79.83 | 14223 |
| 1729871700 | 80.05 | -0.09 | -0.11 | 80.02 | 80.19 | 79.8 | 23134 |
| 1729785300 | 80.14 | 0.12 | 0.15 | 80.25 | 80.53 | 80.14 | 7804 |
| 1729698900 | 80.02 | -0.3 | -0.37 | 80.33 | 80.43 | 80 | 16998 |
| 1729612500 | 80.32 | -0.13 | -0.16 | 80.51 | 80.51 | 79.84 | 14462 |
| 1729526100 | 80.45 | -0.54 | -0.67 | 80.96 | 81.15 | 80.45 | 15038 |
| 1729266900 | 80.99 | 0.21 | 0.26 | 80.8 | 81.06 | 80.74 | 20041 |
| 1729180500 | 80.78 | 0.63 | 0.79 | 80.16 | 81.04 | 80.16 | 15996 |
| 1729094100 | 80.15 | -0.28 | -0.35 | 80.02 | 80.29 | 79.94 | 15834 |
| 1729007700 | 80.43 | -0.5 | -0.62 | 81.14 | 81.26 | 80.34 | 27496 |
| 1728921300 | 80.93 | 0.38 | 0.47 | 80.54 | 80.95 | 80.44 | 15112 |
| 1728662100 | 80.55 | 0.46 | 0.57 | 80.12 | 80.59 | 79.92 | 16755 |
| 1728575700 | 80.09 | -0.16 | -0.20 | 80.34 | 80.44 | 79.91 | 10881 |
| 1728489300 | 80.25 | 0.52 | 0.65 | 79.84 | 80.25 | 79.7 | 12126 |
| 1728402900 | 79.73 | -0.4 | -0.50 | 79.45 | 79.88 | 79.35 | 10819 |
| 1728316500 | 80.13 | 0.12 | 0.15 | 80.06 | 80.28 | 79.71 | 17179 |
| 1728057300 | 80.01 | 0.41 | 0.52 | 79.74 | 80.12 | 79.64 | 11803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
