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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 79.21 | 0.02 | 0.03 | 79.25 | 79.68 | 78.98 | 16984 |
| 1721663700 | 79.19 | 0.77 | 0.98 | 78.8 | 79.41 | 78.78 | 17021 |
| 1721404500 | 78.42 | -0.6 | -0.76 | 78.73 | 78.73 | 78.4 | 6687 |
| 1721318100 | 79.02 | -0.21 | -0.27 | 79.5 | 79.64 | 79.02 | 19715 |
| 1721231700 | 79.23 | -0.4 | -0.50 | 79.32 | 79.38 | 78.85 | 19007 |
| 1721145300 | 79.63 | -0.21 | -0.26 | 79.42 | 79.66 | 79.31 | 23199 |
| 1721058900 | 79.84 | -0.86 | -1.07 | 80.32 | 80.63 | 79.8 | 56038 |
| 1720799700 | 80.7 | 0.77 | 0.96 | 80.1 | 80.72 | 80.06 | 23822 |
| 1720713300 | 79.93 | 0.56 | 0.71 | 79.67 | 80.04 | 79.59 | 26323 |
| 1720626900 | 79.37 | 0.68 | 0.86 | 78.92 | 79.37 | 78.82 | 10286 |
| 1720540500 | 78.69 | -0.82 | -1.03 | 79.22 | 79.49 | 78.69 | 21463 |
| 1720454100 | 79.51 | 0.04 | 0.05 | 79.44 | 79.93 | 79.44 | 25240 |
| 1720194900 | 79.47 | -0.19 | -0.24 | 79.9 | 80.01 | 79.31 | 16730 |
| 1720108500 | 79.66 | 0.45 | 0.57 | 79.41 | 79.77 | 79.41 | 8605 |
| 1720022100 | 79.21 | 0.55 | 0.70 | 78.92 | 79.33 | 78.92 | 19780 |
| 1719935700 | 78.66 | -0.31 | -0.39 | 78.66 | 78.66 | 78.25 | 124205 |
| 1719849300 | 78.97 | 0.28 | 0.36 | 79.5 | 79.53 | 78.91 | 22953 |
| 1719590100 | 78.69 | -0.2 | -0.25 | 79.19 | 79.24 | 78.62 | 13610 |
| 1719503700 | 78.89 | -0.38 | -0.48 | 79.23 | 79.29 | 78.89 | 23021 |
| 1719417300 | 79.27 | -0.32 | -0.40 | 79.94 | 80.17 | 79.04 | 9536 |
| 1719330900 | 79.59 | -0.33 | -0.41 | 79.6 | 79.71 | 79.49 | 15175 |
| 1719244500 | 79.92 | 0.6 | 0.76 | 79.31 | 79.97 | 79.2 | 36995 |
| 1718985300 | 79.32 | -0.52 | -0.65 | 79.58 | 79.65 | 79.06 | 46905 |
| 1718898900 | 79.84 | 0.65 | 0.82 | 79.27 | 79.84 | 79.27 | 50381 |
| 1718812500 | 79.19 | 0.01 | 0.01 | 79.27 | 79.33 | 79.09 | 33893 |
| 1718726100 | 79.18 | 0.45 | 0.57 | 79.23 | 79.23 | 78.82 | 9068 |
| 1718639700 | 78.73 | 0.04 | 0.05 | 78.9 | 79.08 | 78.35 | 61516 |
| 1718380500 | 78.69 | -0.69 | -0.87 | 79.56 | 79.56 | 78.44 | 39819 |
| 1718294100 | 79.38 | -1.06 | -1.32 | 80.34 | 80.34 | 79.3 | 16151 |
| 1718207700 | 80.44 | 0.81 | 1.02 | 79.92 | 80.49 | 79.85 | 25060 |
| 1718121300 | 79.63 | -0.41 | -0.51 | 80.49 | 80.49 | 79.36 | 27526 |
| 1718034900 | 80.04 | -0.51 | -0.63 | 80.01 | 80.17 | 79.83 | 40386 |
| 1717775700 | 80.55 | -0.13 | -0.16 | 80.77 | 80.77 | 80.23 | 27334 |
| 1717689300 | 80.68 | 0.48 | 0.60 | 80.57 | 80.77 | 80.42 | 18787 |
| 1717602900 | 80.2 | 0.77 | 0.97 | 79.96 | 80.36 | 79.79 | 11769 |
| 1717516500 | 79.43 | -0.37 | -0.46 | 79.63 | 79.63 | 79.09 | 27855 |
| 1717430100 | 79.8 | 0.32 | 0.40 | 80.19 | 80.27 | 79.69 | 27739 |
| 1717170900 | 79.48 | 0.31 | 0.39 | 79.25 | 79.55 | 79.17 | 7820 |
| 1717084500 | 79.17 | 0.42 | 0.53 | 78.67 | 79.25 | 78.67 | 57777 |
| 1716998100 | 78.75 | -0.74 | -0.93 | 79.42 | 79.44 | 78.71 | 17635 |
| 1716911700 | 79.49 | -0.5 | -0.63 | 80.19 | 80.19 | 79.42 | 37279 |
| 1716825300 | 79.99 | 0.23 | 0.29 | 79.69 | 80 | 79.5 | 58760 |
| 1716566100 | 79.76 | -0.1 | -0.13 | 79.35 | 79.76 | 79.32 | 7304 |
| 1716479700 | 79.86 | 0.09 | 0.11 | 79.96 | 80.16 | 79.75 | 8162 |
| 1716393300 | 79.77 | -0.27 | -0.34 | 79.88 | 79.94 | 79.63 | 21094 |
| 1716306900 | 80.04 | -0.21 | -0.26 | 80.01 | 80.07 | 79.67 | 12779 |
| 1716220500 | 80.25 | 0.27 | 0.34 | 80.1 | 80.25 | 80.01 | 16009 |
| 1715961300 | 79.98 | 0.03 | 0.04 | 80.11 | 80.11 | 79.7 | 15266 |
| 1715874900 | 79.95 | -0.3 | -0.37 | 80.44 | 80.44 | 79.95 | 219650 |
| 1715788500 | 80.25 | 0.48 | 0.60 | 80.14 | 80.26 | 79.88 | 24063 |
| 1715702100 | 79.77 | 0.13 | 0.16 | 79.66 | 79.77 | 79.5 | 12257 |
| 1715615700 | 79.64 | -0.03 | -0.04 | 79.7 | 79.73 | 79.5 | 19808 |
| 1715356500 | 79.67 | 0.59 | 0.75 | 79.45 | 79.73 | 79.4 | 11958 |
| 1715270100 | 79.08 | 0.37 | 0.47 | 78.82 | 79.09 | 78.59 | 9920 |
| 1715183700 | 78.71 | 0.27 | 0.34 | 78.57 | 78.8 | 78.5 | 6967 |
| 1715097300 | 78.44 | 0.84 | 1.08 | 77.87 | 78.45 | 77.84 | 15426 |
| 1715010900 | 77.6 | 0.55 | 0.71 | 77.26 | 77.73 | 77.21 | 22921 |
| 1714751700 | 77.05 | 0.32 | 0.42 | 76.98 | 77.57 | 76.87 | 5168 |
| 1714665300 | 76.73 | -0.19 | -0.25 | 77 | 77 | 76.67 | 20666 |
| 1714492500 | 76.92 | -0.51 | -0.66 | 77.58 | 77.58 | 76.92 | 11340 |
| 1714406100 | 77.43 | 0.05 | 0.06 | 77.7 | 77.72 | 77.43 | 16425 |
| 1714146900 | 77.38 | 1.07 | 1.40 | 77.01 | 77.39 | 76.84 | 12211 |
| 1714060500 | 76.31 | -0.55 | -0.72 | 76.78 | 76.94 | 76.05 | 5614 |
| 1713974100 | 76.86 | -0.29 | -0.38 | 77.4 | 77.4 | 76.85 | 16866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
