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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 79.719 | 0.33 | 0.41 | 78.985 | 79.8 | 78.985 | 9486 |
| 1721665800 | 79.393 | -0.08 | -0.10 | 79.499 | 79.766 | 79.377 | 49069 |
| 1721406600 | 79.475 | -0.88 | -1.10 | 80.314 | 80.314 | 79.277 | 1009 |
| 1721320200 | 80.355 | -0.24 | -0.30 | 80.743 | 80.743 | 80.151 | 825 |
| 1721233800 | 80.594 | 0.35 | 0.44 | 80.4 | 80.676 | 80.25 | 10696 |
| 1721147400 | 80.243 | 0.42 | 0.53 | 80 | 80.3 | 80 | 2886 |
| 1721061000 | 79.82 | 0.54 | 0.68 | 79.217 | 79.82 | 78.95 | 19484 |
| 1720801800 | 79.283 | -0.18 | -0.23 | 79.211 | 79.283 | 78.857 | 26426 |
| 1720715400 | 79.466 | 0.5 | 0.64 | 78.862 | 79.744 | 78.532 | 4531 |
| 1720629000 | 78.963 | 1.02 | 1.32 | 78.614 | 79.15 | 78.614 | 3077 |
| 1720542600 | 77.938 | -0.94 | -1.19 | 78.587 | 78.65 | 77.938 | 1796 |
| 1720456200 | 78.875 | 0.42 | 0.54 | 78.075 | 78.998 | 77.941 | 18433 |
| 1720197000 | 78.453 | 0.93 | 1.20 | 77.919 | 78.51 | 77.845 | 9129 |
| 1720110600 | 77.523 | -0.1 | -0.13 | 77.425 | 77.706 | 77.425 | 2611 |
| 1720024200 | 77.626 | 1.1 | 1.44 | 77.089 | 77.626 | 76.943 | 14788 |
| 1719937800 | 76.525 | 0.11 | 0.15 | 76.519 | 77.15 | 76.134 | 5968 |
| 1719851400 | 76.413 | -1.15 | -1.48 | 77.49 | 77.49 | 76.403 | 10338 |
| 1719592200 | 77.564 | -0.48 | -0.61 | 78.156 | 78.17 | 77.317 | 45879 |
| 1719505800 | 78.04 | -0.5 | -0.63 | 78.18 | 78.411 | 78.008 | 17795 |
| 1719419400 | 78.536 | -0.68 | -0.85 | 79.201 | 79.201 | 78.536 | 346 |
| 1719333000 | 79.211 | 0.37 | 0.47 | 79.171 | 79.622 | 79.012 | 12312 |
| 1719246600 | 78.84 | -0.07 | -0.08 | 79.016 | 79.374 | 78.756 | 18563 |
| 1718987400 | 78.907 | -0.28 | -0.35 | 79.626 | 80.1 | 78.907 | 11050 |
| 1718901000 | 79.185 | -0.23 | -0.29 | 79.32 | 79.507 | 78.855 | 27696 |
| 1718814600 | 79.419 | -0.51 | -0.64 | 80.31 | 80.31 | 79.33 | 5292 |
| 1718728200 | 79.927 | 0.55 | 0.69 | 79.701 | 80 | 79.348 | 2374 |
| 1718641800 | 79.38 | -0.58 | -0.73 | 80.206 | 80.206 | 79.28 | 3125 |
| 1718382600 | 79.962 | 1.49 | 1.90 | 78.784 | 80.175 | 78.719 | 25556 |
| 1718296200 | 78.468 | -0.04 | -0.05 | 78.344 | 78.626 | 78.1 | 83745 |
| 1718209800 | 78.507 | 1.28 | 1.66 | 77.701 | 78.612 | 77.278 | 41295 |
| 1718123400 | 77.223 | 0.16 | 0.21 | 77.2 | 77.248 | 75.938 | 63816 |
| 1718037000 | 77.065 | -1.83 | -2.32 | 78.41 | 78.41 | 76.919 | 41643 |
| 1717777800 | 78.894 | -0.83 | -1.03 | 79.588 | 79.726 | 78.68 | 5795 |
| 1717691400 | 79.719 | -0.45 | -0.57 | 80.343 | 80.343 | 79.355 | 11936 |
| 1717605000 | 80.172 | 0.73 | 0.92 | 79.673 | 80.409 | 79.435 | 7673 |
| 1717518600 | 79.442 | 0.33 | 0.42 | 79.003 | 80.086 | 79.003 | 3141 |
| 1717432200 | 79.113 | 1.09 | 1.39 | 78.277 | 79.31 | 78.01 | 6392 |
| 1717173000 | 78.026 | 0.38 | 0.49 | 77.862 | 78.12 | 77.116 | 5535 |
| 1717086600 | 77.644 | 0.33 | 0.43 | 77.595 | 77.801 | 77.32 | 7946 |
| 1717000200 | 77.31 | -1.59 | -2.02 | 78.448 | 78.666 | 77.31 | 9815 |
| 1716913800 | 78.9 | -0.8 | -1.00 | 79.95 | 79.95 | 78.9 | 4394 |
| 1716827400 | 79.7 | 0.53 | 0.67 | 79.478 | 79.831 | 79.089 | 3454 |
| 1716568200 | 79.168 | 0.27 | 0.34 | 79.237 | 79.428 | 78.958 | 1076 |
| 1716481800 | 78.9 | -0.6 | -0.75 | 79.918 | 80.062 | 78.9 | 6686 |
| 1716395400 | 79.497 | -0.36 | -0.45 | 79.427 | 79.751 | 79.31 | 2189 |
| 1716309000 | 79.857 | 0.22 | 0.27 | 79.85 | 80.143 | 79.632 | 4900 |
| 1716222600 | 79.64 | -0.3 | -0.38 | 79.776 | 79.997 | 79.55 | 4236 |
| 1715963400 | 79.942 | -0.81 | -1.00 | 80.481 | 80.481 | 79.942 | 1371 |
| 1715877000 | 80.75 | -0.24 | -0.30 | 81.201 | 81.458 | 80.75 | 9708 |
| 1715790600 | 80.989 | 1.99 | 2.52 | 79.61 | 81.2 | 79.61 | 2441 |
| 1715704200 | 79 | -0.8 | -1.00 | 79.679 | 79.95 | 78.9 | 3510 |
| 1715617800 | 79.801 | 0.14 | 0.18 | 79.761 | 80.014 | 79.5 | 6302 |
| 1715358600 | 79.657 | -0.31 | -0.38 | 80.527 | 80.658 | 79.64 | 8537 |
| 1715272200 | 79.963 | -0.8 | -0.99 | 80.75 | 80.75 | 79.8 | 1578 |
| 1715185800 | 80.76 | -0.72 | -0.88 | 81.15 | 81.27 | 80.622 | 3109 |
| 1715099400 | 81.477 | 0.92 | 1.14 | 80.829 | 81.488 | 80.829 | 5361 |
| 1715013000 | 80.557 | 0.43 | 0.54 | 80.587 | 81.191 | 80.557 | 2895 |
| 1714753800 | 80.128 | 0.41 | 0.52 | 79.852 | 80.757 | 79.762 | 9525 |
| 1714667400 | 79.715 | 0.59 | 0.74 | 79.412 | 80.001 | 79.181 | 8155 |
| 1714494600 | 79.128 | -0.54 | -0.68 | 79.672 | 79.672 | 78.959 | 4297 |
| 1714408200 | 79.672 | 1.02 | 1.29 | 79.096 | 79.888 | 78.972 | 18556 |
| 1714149000 | 78.655 | 1 | 1.29 | 78.094 | 78.904 | 77.98 | 3767 |
| 1714062600 | 77.653 | -0.34 | -0.44 | 78.13 | 78.343 | 77.421 | 6348 |
| 1713976200 | 77.993 | -1.65 | -2.07 | 79.293 | 79.36 | 77.897 | 10986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
