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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 76.19 | -0.57 | -0.74 | 76.46 | 76.58 | 76.1 | 167849 |
| 1721320200 | 76.76 | 0.06 | 0.08 | 77.08 | 77.46 | 76.5 | 98701 |
| 1721233800 | 76.7 | -0.01 | -0.01 | 76.62 | 76.99 | 76.17 | 91408 |
| 1721147400 | 76.71 | -0.49 | -0.63 | 76.63 | 76.97 | 76.41 | 101509 |
| 1721061000 | 77.2 | -0.97 | -1.24 | 77.61 | 78.02 | 77.12 | 15387 |
| 1720801800 | 78.17 | 0.97 | 1.26 | 77.5 | 78.29 | 77.45 | 56463 |
| 1720715400 | 77.2 | 0.58 | 0.76 | 76.99 | 77.32 | 76.65 | 94878 |
| 1720629000 | 76.62 | 0.75 | 0.99 | 76.02 | 76.7 | 75.75 | 134495 |
| 1720542600 | 75.87 | -1.35 | -1.75 | 76.9 | 76.93 | 75.66 | 139299 |
| 1720456200 | 77.22 | -0.48 | -0.62 | 77.34 | 78.4 | 77.22 | 129403 |
| 1720197000 | 77.7 | -0.19 | -0.24 | 78.02 | 78.33 | 77.33 | 132050 |
| 1720110600 | 77.89 | 0.68 | 0.88 | 77.58 | 77.94 | 77.52 | 78737 |
| 1720024200 | 77.21 | 0.97 | 1.27 | 76.68 | 77.58 | 76.62 | 321122 |
| 1719937800 | 76.24 | -0.28 | -0.37 | 76.07 | 76.32 | 75.68 | 87327 |
| 1719851400 | 76.52 | 0.86 | 1.14 | 77.76 | 77.83 | 76.52 | 104375 |
| 1719592200 | 75.66 | -0.5 | -0.66 | 76.12 | 76.18 | 75.41 | 146830 |
| 1719505800 | 76.16 | -0.82 | -1.07 | 77 | 77.13 | 76.12 | 23986 |
| 1719419400 | 76.98 | -0.53 | -0.68 | 77.9 | 77.94 | 76.46 | 26406 |
| 1719333000 | 77.51 | -0.43 | -0.55 | 77.46 | 77.6 | 77.1 | 160738 |
| 1719246600 | 77.94 | 0.99 | 1.29 | 77.33 | 78.17 | 77.1 | 302755 |
| 1718987400 | 76.95 | -0.59 | -0.76 | 77.31 | 77.53 | 76.85 | 50180 |
| 1718901000 | 77.54 | 1.06 | 1.39 | 76.65 | 77.65 | 76.65 | 51813 |
| 1718814600 | 76.48 | -0.49 | -0.64 | 76.87 | 77.01 | 76.4 | 38469 |
| 1718728200 | 76.97 | 0.63 | 0.83 | 76.94 | 77 | 76.3 | 94191 |
| 1718641800 | 76.34 | 0.72 | 0.95 | 76 | 76.47 | 75.46 | 90274 |
| 1718382600 | 75.62 | -2.03 | -2.61 | 77.43 | 77.48 | 75.28 | 294013 |
| 1718296200 | 77.65 | -1.82 | -2.29 | 79.24 | 79.37 | 77.48 | 405618 |
| 1718209800 | 79.47 | 0.73 | 0.93 | 78.92 | 79.6 | 78.88 | 38225 |
| 1718123400 | 78.74 | -0.97 | -1.22 | 79.99 | 80.11 | 78.47 | 48186 |
| 1718037000 | 79.71 | -1.05 | -1.30 | 79.44 | 79.71 | 79.15 | 56808 |
| 1717777800 | 80.76 | -0.3 | -0.37 | 81.12 | 81.12 | 80.14 | 20368 |
| 1717691400 | 81.06 | 0.27 | 0.33 | 81.11 | 81.27 | 80.87 | 16586 |
| 1717605000 | 80.79 | 0.77 | 0.96 | 80.57 | 81.08 | 80.3 | 13246 |
| 1717518600 | 80.02 | -0.69 | -0.85 | 80.54 | 80.63 | 79.9 | 93874 |
| 1717432200 | 80.71 | 0.06 | 0.07 | 81.37 | 81.48 | 80.66 | 33258 |
| 1717173000 | 80.65 | 0.12 | 0.15 | 80.54 | 80.69 | 80.35 | 28212 |
| 1717086600 | 80.53 | 0.45 | 0.56 | 79.95 | 80.53 | 79.95 | 34200 |
| 1717000200 | 80.08 | -1.07 | -1.32 | 80.98 | 81 | 79.98 | 157116 |
| 1716913800 | 81.15 | -0.59 | -0.72 | 82.04 | 82.09 | 81 | 16117 |
| 1716827400 | 81.74 | 0.41 | 0.50 | 81.34 | 81.74 | 81.29 | 14351 |
| 1716568200 | 81.33 | 0 | 0.00 | 80.85 | 81.42 | 80.8 | 25666 |
| 1716481800 | 81.33 | 0.06 | 0.07 | 81.5 | 81.68 | 81.15 | 13604 |
| 1716395400 | 81.27 | -0.41 | -0.50 | 81.59 | 81.59 | 81.15 | 26400 |
| 1716309000 | 81.68 | -0.3 | -0.37 | 81.9 | 81.93 | 81.25 | 18790 |
| 1716222600 | 81.98 | 0.32 | 0.39 | 81.75 | 82.22 | 81.75 | 10912 |
| 1715963400 | 81.66 | -0.24 | -0.29 | 81.86 | 81.88 | 81.35 | 13883 |
| 1715877000 | 81.9 | -0.45 | -0.55 | 82.36 | 82.36 | 81.81 | 26859 |
| 1715790600 | 82.35 | 0.14 | 0.17 | 82.46 | 82.49 | 81.99 | 25721 |
| 1715704200 | 82.21 | 0.24 | 0.29 | 82.02 | 82.25 | 81.88 | 14547 |
| 1715617800 | 81.97 | 0.07 | 0.09 | 82.06 | 82.09 | 81.76 | 16298 |
| 1715358600 | 81.9 | 0.34 | 0.42 | 82.02 | 82.29 | 81.82 | 27693 |
| 1715272200 | 81.56 | 0.46 | 0.57 | 81.08 | 81.6 | 80.85 | 21261 |
| 1715185800 | 81.1 | 0.68 | 0.85 | 80.66 | 81.32 | 80.66 | 16691 |
| 1715099400 | 80.42 | 0.71 | 0.89 | 80.12 | 80.47 | 79.71 | 30495 |
| 1715013000 | 79.71 | 0.46 | 0.58 | 79.41 | 80.05 | 79.35 | 24095 |
| 1714753800 | 79.25 | 0.52 | 0.66 | 79.07 | 79.69 | 78.86 | 16522 |
| 1714667400 | 78.73 | -0.56 | -0.71 | 79.09 | 79.09 | 78.67 | 29989 |
| 1714494600 | 79.29 | -0.61 | -0.76 | 80.17 | 80.2 | 79.13 | 8815 |
| 1714408200 | 79.9 | -0.23 | -0.29 | 80.41 | 80.5 | 79.9 | 51627 |
| 1714149000 | 80.13 | 0.8 | 1.01 | 79.77 | 80.35 | 79.48 | 18647 |
| 1714062600 | 79.33 | -0.72 | -0.90 | 80.09 | 80.09 | 78.74 | 26449 |
| 1713976200 | 80.05 | -0.17 | -0.21 | 80.12 | 80.58 | 79.92 | 20164 |
| 1713889800 | 80.22 | 0.82 | 1.03 | 79.83 | 80.22 | 79.67 | 11744 |
| 1713803400 | 79.4 | 0.35 | 0.44 | 79.18 | 79.88 | 79.06 | 26638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
