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 | 79.71 | -0.58 | -0.72 | 79.65 | 79.79 | 79.49 | 292 |
| 1721320200 | 80.29 | 0.57 | 0.72 | 79.94 | 80.62 | 79.94 | 845 |
| 1721233800 | 79.72 | 0.64 | 0.81 | 79.46 | 79.72 | 79.46 | 545 |
| 1721147400 | 79.08 | -0.63 | -0.79 | 79.19 | 79.5 | 78.89 | 153 |
| 1721061000 | 79.71 | -0.36 | -0.45 | 79.86 | 79.86 | 79.71 | 31 |
| 1720801800 | 80.07 | 0.59 | 0.74 | 79.78 | 80.07 | 79.71 | 539 |
| 1720715400 | 79.48 | 0.3 | 0.38 | 79.53 | 79.65 | 79.3 | 180 |
| 1720629000 | 79.18 | 1.02 | 1.31 | 78.51 | 79.18 | 78.51 | 7 |
| 1720542600 | 78.16 | -0.9 | -1.14 | 78.54 | 78.82 | 78.1 | 343 |
| 1720456200 | 79.06 | 0.41 | 0.52 | 78.5 | 79.26 | 78.5 | 19 |
| 1720197000 | 78.65 | -0.25 | -0.32 | 79.04 | 79.26 | 78.33 | 767 |
| 1720110600 | 78.9 | 0.66 | 0.84 | 78.67 | 78.9 | 78.67 | 93 |
| 1720024200 | 78.24 | 0.57 | 0.73 | 77.85 | 78.41 | 77.85 | 1015 |
| 1719937800 | 77.67 | -0.42 | -0.54 | 77.76 | 77.81 | 77.22 | 173 |
| 1719851400 | 78.09 | 1.35 | 1.76 | 78.26 | 78.35 | 77.75 | 180 |
| 1719592200 | 76.74 | -0.26 | -0.34 | 77.09 | 77.1 | 76.64 | 134 |
| 1719505800 | 77 | -0.74 | -0.95 | 77.58 | 77.65 | 77 | 316 |
| 1719419400 | 77.74 | -0.01 | -0.01 | 78.07 | 78.14 | 77.74 | 40 |
| 1719333000 | 77.75 | -0.38 | -0.49 | 78.13 | 78.13 | 77.75 | 1274 |
| 1719246600 | 78.13 | 1.06 | 1.38 | 77.47 | 78.22 | 77.47 | 73 |
| 1718987400 | 77.07 | -0.43 | -0.55 | 77.3 | 77.3 | 76.6 | 300 |
| 1718901000 | 77.5 | 0.74 | 0.96 | 76.73 | 77.5 | 76.73 | 1517 |
| 1718814600 | 76.76 | -0.04 | -0.05 | 76.97 | 77.3 | 76.76 | 360 |
| 1718728200 | 76.8 | 1.02 | 1.35 | 76.74 | 76.94 | 76.5 | 2857 |
| 1718641800 | 75.78 | 0.51 | 0.68 | 76.05 | 76.21 | 75.2 | 1359 |
| 1718382600 | 75.27 | -3.2 | -4.08 | 77.49 | 77.49 | 75.1 | 4270 |
| 1718296200 | 78.47 | -0.73 | -0.92 | 79.01 | 79.01 | 78.25 | 73 |
| 1718209800 | 79.2 | 1.21 | 1.55 | 78.45 | 79.2 | 78.42 | 433 |
| 1718123400 | 77.99 | -1.67 | -2.10 | 79.93 | 79.99 | 77.99 | 1258 |
| 1718037000 | 79.66 | -0.51 | -0.64 | 79.52 | 79.66 | 79.34 | 36 |
| 1717777800 | 80.17 | -0.26 | -0.32 | 80.66 | 80.66 | 80.17 | 135 |
| 1717691400 | 80.43 | 0.73 | 0.92 | 80.11 | 80.43 | 79.92 | 222 |
| 1717605000 | 79.7 | 0.14 | 0.18 | 79.67 | 80.14 | 79.65 | 255 |
| 1717518600 | 79.56 | -0.85 | -1.06 | 79.91 | 79.91 | 79.08 | 98 |
| 1717432200 | 80.41 | 0.8 | 1.00 | 80.52 | 80.52 | 80.3 | 18 |
| 1717173000 | 79.61 | 0.17 | 0.21 | 79.54 | 79.71 | 79.54 | 19 |
| 1717086600 | 79.44 | 0.61 | 0.77 | 78.59 | 79.52 | 78.59 | 697 |
| 1717000200 | 78.83 | -1.26 | -1.57 | 79.87 | 79.87 | 78.78 | 203 |
| 1716913800 | 80.09 | 0.03 | 0.04 | 80.35 | 80.35 | 79.9 | 307 |
| 1716827400 | 80.06 | 0.59 | 0.74 | 79.51 | 80.06 | 79.51 | 272 |
| 1716568200 | 79.47 | -0.13 | -0.16 | 78.69 | 79.47 | 78.6 | 735 |
| 1716481800 | 79.6 | 0.06 | 0.08 | 79.58 | 79.6 | 79.25 | 15 |
| 1716395400 | 79.54 | -0.08 | -0.10 | 79.58 | 79.63 | 79.32 | 1383 |
| 1716309000 | 79.62 | -0.68 | -0.85 | 79.91 | 79.91 | 79.4 | 1142 |
| 1716222600 | 80.3 | -0.22 | -0.27 | 81.12 | 81.12 | 80.3 | 1963 |
| 1715963400 | 80.52 | 0.02 | 0.02 | 80.47 | 80.52 | 80.27 | 1447 |
| 1715877000 | 80.5 | 0.03 | 0.04 | 80.49 | 80.5 | 80.44 | 73 |
| 1715790600 | 80.47 | 0.62 | 0.78 | 80.36 | 80.51 | 80.29 | 122 |
| 1715704200 | 79.85 | 0.64 | 0.81 | 79.28 | 79.85 | 79.28 | 208 |
| 1715617800 | 79.21 | 0.25 | 0.32 | 78.93 | 79.21 | 78.93 | 508 |
| 1715358600 | 78.96 | 1.4 | 1.81 | 78.89 | 79.03 | 78.86 | 300 |
| 1715272200 | 77.56 | -0.09 | -0.12 | 77.71 | 77.71 | 77.5 | 144 |
| 1715185800 | 77.65 | -0.06 | -0.08 | 77.88 | 77.88 | 77.65 | 225 |
| 1715099400 | 77.71 | 1.04 | 1.36 | 77.4 | 77.71 | 77.32 | 434 |
| 1715013000 | 76.67 | 0.31 | 0.41 | 76.16 | 76.74 | 76.03 | 440 |
| 1714753800 | 76.36 | 0.07 | 0.09 | 76.4 | 76.4 | 76.33 | 121 |
| 1714667400 | 76.29 | -0.06 | -0.08 | 76.69 | 76.69 | 76.29 | 129 |
| 1714494600 | 76.35 | -1.02 | -1.32 | 77.55 | 77.55 | 76.35 | 573 |
| 1714408200 | 77.37 | 0.06 | 0.08 | 77.57 | 77.57 | 77.37 | 284 |
| 1714149000 | 77.31 | 0.86 | 1.12 | 77.24 | 77.39 | 77.2 | 682 |
| 1714062600 | 76.45 | -0.99 | -1.28 | 77.21 | 77.34 | 76.45 | 2357 |
| 1713976200 | 77.44 | -0.03 | -0.04 | 78.27 | 78.27 | 77.44 | 338 |
| 1713889800 | 77.47 | 1.48 | 1.95 | 76.38 | 77.47 | 76.38 | 1076 |
| 1713803400 | 75.99 | 0.62 | 0.82 | 76.03 | 76.15 | 75.52 | 1544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
