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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 78.98 | 0.04 | 0.05 | 79.18 | 79.18 | 78.98 | 1421 |
| 1736443800 | 78.94 | 0.22 | 0.28 | 78.58 | 78.94 | 78.58 | 7 |
| 1736357400 | 78.72 | -0.47 | -0.59 | 79.24 | 79.24 | 78.67 | 268 |
| 1736271000 | 79.19 | 0.56 | 0.71 | 78.95 | 79.41 | 78.95 | 1599 |
| 1736184600 | 78.63 | 0.41 | 0.52 | 78.46 | 78.63 | 78.46 | 136 |
| 1735925400 | 78.22 | -0.49 | -0.62 | 78.63 | 78.63 | 78.22 | 2 |
| 1735839000 | 78.71 | 1.02 | 1.31 | 78.43 | 78.71 | 78.41 | 266 |
| 1735666200 | 77.69 | -0.25 | -0.32 | 77.69 | 77.69 | 77.69 | 0 |
| 1735579800 | 77.94 | 0.17 | 0.22 | 77.9 | 77.96 | 77.9 | 12814 |
| 1735320600 | 77.77 | -0.31 | -0.40 | 77.77 | 77.77 | 77.77 | 0 |
| 1735061400 | 78.08 | 0.7 | 0.90 | 78.08 | 78.08 | 78.08 | 0 |
| 1734975000 | 77.38 | -0.2 | -0.26 | 77.38 | 77.38 | 77.38 | 0 |
| 1734715800 | 77.58 | -0.9 | -1.15 | 77.64 | 77.64 | 76.68 | 7744 |
| 1734629400 | 78.48 | -0.92 | -1.16 | 78.43 | 78.48 | 78.43 | 2 |
| 1734543000 | 79.4 | -0.04 | -0.05 | 79.44 | 79.46 | 79.4 | 5361 |
| 1734456600 | 79.44 | -0.13 | -0.16 | 79.24 | 79.46 | 79.24 | 1908 |
| 1734370200 | 79.57 | -0.45 | -0.56 | 79.6 | 79.61 | 79.57 | 2195 |
| 1734111000 | 80.02 | -0.27 | -0.34 | 80.1 | 80.1 | 80.02 | 1 |
| 1734024600 | 80.29 | -0.19 | -0.24 | 80.48 | 80.48 | 80.21 | 726 |
| 1733938200 | 80.48 | -0.07 | -0.09 | 80 | 80.48 | 79.99 | 2310 |
| 1733851800 | 80.55 | -0.42 | -0.52 | 80.36 | 80.55 | 80.36 | 2250 |
| 1733765400 | 80.97 | 0.56 | 0.70 | 80.95 | 80.97 | 80.95 | 12 |
| 1733506200 | 80.41 | 0.01 | 0.01 | 80.41 | 80.41 | 80.41 | 0 |
| 1733419800 | 80.4 | 0.17 | 0.21 | 80.18 | 80.4 | 80.18 | 28 |
| 1733333400 | 80.23 | 0.51 | 0.64 | 79.93 | 80.23 | 79.93 | 1 |
| 1733247000 | 79.72 | 0.95 | 1.21 | 79.72 | 79.72 | 79.72 | 0 |
| 1733160600 | 78.77 | 0.35 | 0.45 | 78.77 | 78.77 | 78.77 | 0 |
| 1732901400 | 78.42 | -0.15 | -0.19 | 78.42 | 78.42 | 78.42 | 70 |
| 1732815000 | 78.57 | 0.15 | 0.19 | 78.57 | 78.57 | 78.57 | 0 |
| 1732728600 | 78.42 | 0 | 0.00 | 78.42 | 78.42 | 78.42 | 0 |
| 1732642200 | 78.42 | -0.41 | -0.52 | 78.42 | 78.42 | 78.42 | 0 |
| 1732555800 | 78.83 | 0.53 | 0.68 | 79.11 | 79.11 | 78.83 | 6 |
| 1732296600 | 78.3 | 1.1 | 1.42 | 78.02 | 78.3 | 78.02 | 60 |
| 1732210200 | 77.2 | -0.04 | -0.05 | 77.2 | 77.2 | 77.2 | 0 |
| 1732123800 | 77.24 | -0.46 | -0.59 | 77.57 | 77.57 | 77.24 | 1258 |
| 1732037400 | 77.7 | 0.43 | 0.56 | 77.7 | 77.7 | 77.7 | 0 |
| 1731951000 | 77.27 | -0.48 | -0.62 | 77.63 | 77.63 | 77.06 | 2150 |
| 1731691800 | 77.75 | 0.18 | 0.23 | 77.81 | 77.81 | 77.75 | 2 |
| 1731605400 | 77.57 | 0.24 | 0.31 | 77.57 | 77.57 | 77.57 | 0 |
| 1731519000 | 77.33 | -0.23 | -0.30 | 77.33 | 77.33 | 77.33 | 0 |
| 1731432600 | 77.56 | -1.4 | -1.77 | 78.35 | 78.35 | 77.56 | 596 |
| 1731346200 | 78.96 | 0.34 | 0.43 | 78.96 | 78.96 | 78.96 | 0 |
| 1731087000 | 78.62 | 0.22 | 0.28 | 78.77 | 78.77 | 78.62 | 591 |
| 1731000600 | 78.4 | -0.41 | -0.52 | 78.25 | 78.58 | 78.25 | 604 |
| 1730914200 | 78.81 | 0.11 | 0.14 | 79.43 | 80.06 | 78.81 | 4264 |
| 1730827800 | 78.7 | -0.26 | -0.33 | 78.7 | 78.7 | 78.7 | 0 |
| 1730741400 | 78.96 | -0.23 | -0.29 | 78.96 | 78.96 | 78.96 | 0 |
| 1730482200 | 79.19 | 0.47 | 0.60 | 78.32 | 79.19 | 78.32 | 1418 |
| 1730395800 | 78.72 | -0.56 | -0.71 | 78.72 | 78.72 | 78.72 | 0 |
| 1730309400 | 79.28 | -1.06 | -1.32 | 79.92 | 79.92 | 79.28 | 257 |
| 1730223000 | 80.34 | -0.37 | -0.46 | 81.03 | 81.03 | 80.34 | 3529 |
| 1730136600 | 80.71 | 0.3 | 0.37 | 80.71 | 80.71 | 80.71 | 0 |
| 1729873800 | 80.41 | -0.44 | -0.54 | 80.42 | 80.42 | 80.34 | 1003 |
| 1729787400 | 80.85 | 0.16 | 0.20 | 80.71 | 80.85 | 80.71 | 1 |
| 1729701000 | 80.69 | 0.19 | 0.24 | 80.79 | 80.79 | 80.69 | 2510 |
| 1729614600 | 80.5 | -1.01 | -1.24 | 81.08 | 81.08 | 80.41 | 500 |
| 1729528200 | 81.51 | -0.03 | -0.04 | 81.68 | 81.68 | 81.51 | 1180 |
| 1729269000 | 81.54 | -0.38 | -0.46 | 81.54 | 81.54 | 81.54 | 0 |
| 1729182600 | 81.92 | 1.2 | 1.49 | 81.11 | 81.92 | 81.11 | 1127 |
| 1729096200 | 80.72 | -0.57 | -0.70 | 80.81 | 80.89 | 80.72 | 135 |
| 1729009800 | 81.29 | -0.49 | -0.60 | 82.11 | 82.11 | 81.29 | 230 |
| 1728923400 | 81.78 | 0.58 | 0.71 | 81.32 | 81.78 | 81.32 | 1058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
