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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 75.46 | 0.06 | 0.08 | 75.58 | 75.58 | 75.46 | 1 |
| 1731691800 | 75.4 | -0.13 | -0.17 | 75.64 | 75.64 | 75.4 | 231 |
| 1731605400 | 75.53 | -0.4 | -0.53 | 75.53 | 75.53 | 75.53 | 0 |
| 1731519000 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1731432600 | 75.93 | -0.43 | -0.56 | 76.35 | 76.35 | 75.93 | 129 |
| 1731346200 | 76.36 | 0.03 | 0.04 | 76.32 | 76.36 | 76.32 | 54 |
| 1731087000 | 76.33 | 0.63 | 0.83 | 76.35 | 76.35 | 76.33 | 8 |
| 1731000600 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1730914200 | 75.7 | 0 | 0.00 | 75.76 | 75.76 | 75.5 | 49 |
| 1730827800 | 75.7 | -0.18 | -0.24 | 75.88 | 75.88 | 75.7 | 2683 |
| 1730741400 | 75.88 | 0.25 | 0.33 | 75.86 | 75.88 | 75.86 | 6 |
| 1730482200 | 75.63 | -0.35 | -0.46 | 75.88 | 76 | 75.63 | 101 |
| 1730395800 | 75.98 | -0.29 | -0.38 | 75.99 | 75.99 | 75.87 | 40 |
| 1730309400 | 76.27 | 0.52 | 0.69 | 75.98 | 76.39 | 75.98 | 128 |
| 1730223000 | 75.75 | -0.13 | -0.17 | 76 | 76 | 75.74 | 98 |
| 1730136600 | 75.88 | -0.51 | -0.67 | 75.91 | 75.91 | 75.88 | 1 |
| 1729873800 | 76.39 | 0.14 | 0.18 | 76.33 | 76.39 | 76.33 | 28 |
| 1729787400 | 76.25 | 0.11 | 0.14 | 76.25 | 76.25 | 76.25 | 0 |
| 1729701000 | 76.14 | 0.07 | 0.09 | 76.14 | 76.14 | 76.14 | 0 |
| 1729614600 | 76.07 | -0.73 | -0.95 | 76.19 | 76.19 | 76.07 | 6 |
| 1729528200 | 76.8 | -0.31 | -0.40 | 76.96 | 76.96 | 76.8 | 300 |
| 1729269000 | 77.11 | 0.16 | 0.21 | 76.89 | 77.11 | 76.89 | 34 |
| 1729182600 | 76.95 | -0.52 | -0.67 | 77.41 | 77.41 | 76.95 | 160 |
| 1729096200 | 77.47 | 0.24 | 0.31 | 77.29 | 77.47 | 77.29 | 50 |
| 1729009800 | 77.23 | 0.28 | 0.36 | 77.23 | 77.23 | 77.23 | 67 |
| 1728923400 | 76.95 | -0.05 | -0.06 | 76.94 | 76.95 | 76.94 | 438 |
| 1728664200 | 77 | -0.16 | -0.21 | 77 | 77 | 77 | 0 |
| 1728577800 | 77.16 | 0 | 0.00 | 77.16 | 77.16 | 77.16 | 0 |
| 1728491400 | 77.16 | 0.07 | 0.09 | 77.19 | 77.19 | 77.16 | 1201 |
| 1728405000 | 77.09 | -0.26 | -0.34 | 77.1 | 77.22 | 77.09 | 57 |
| 1728318600 | 77.35 | -0.13 | -0.17 | 77.29 | 77.35 | 77.29 | 19 |
| 1728059400 | 77.48 | -0.58 | -0.74 | 77.88 | 77.88 | 77.48 | 1601 |
| 1727973000 | 78.06 | -0.12 | -0.15 | 78.09 | 78.09 | 77.98 | 6 |
| 1727886600 | 78.18 | -0.08 | -0.10 | 78.34 | 78.39 | 78.18 | 3 |
| 1727800200 | 78.26 | 0.26 | 0.33 | 78.11 | 78.26 | 78.11 | 3 |
| 1727713800 | 78 | -0.04 | -0.05 | 78.16 | 78.16 | 78 | 214 |
| 1727454600 | 78.04 | 0.22 | 0.28 | 78.04 | 78.04 | 78.04 | 0 |
| 1727368200 | 77.82 | -0.51 | -0.65 | 78.08 | 78.08 | 77.82 | 1 |
| 1727281800 | 78.33 | 0.03 | 0.04 | 78.33 | 78.33 | 78.33 | 0 |
| 1727195400 | 78.3 | 0.13 | 0.17 | 78.13 | 78.3 | 78.13 | 1 |
| 1727109000 | 78.17 | -0.05 | -0.06 | 78.17 | 78.17 | 78.17 | 0 |
| 1726849800 | 78.22 | -0.2 | -0.26 | 78.22 | 78.22 | 78.22 | 0 |
| 1726763400 | 78.42 | 0.15 | 0.19 | 78.33 | 78.42 | 78.33 | 21 |
| 1726677000 | 78.27 | -0.32 | -0.41 | 78.49 | 78.49 | 78.27 | 66 |
| 1726590600 | 78.59 | 0.25 | 0.32 | 78.47 | 78.59 | 78.47 | 268 |
| 1726504200 | 78.34 | 0.27 | 0.35 | 78.24 | 78.4 | 78.24 | 37 |
| 1726245000 | 78.07 | -0.05 | -0.06 | 78.14 | 78.22 | 78.07 | 476 |
| 1726158600 | 78.12 | -0.04 | -0.05 | 78.06 | 78.12 | 77.89 | 21 |
| 1726072200 | 78.16 | 0.33 | 0.42 | 78.21 | 78.21 | 78.16 | 46 |
| 1725985800 | 77.83 | 0.08 | 0.10 | 77.83 | 77.83 | 77.83 | 0 |
| 1725899400 | 77.75 | -0.11 | -0.14 | 77.71 | 77.75 | 77.71 | 4 |
| 1725640200 | 77.86 | 0.4 | 0.52 | 77.84 | 77.86 | 77.84 | 3 |
| 1725553800 | 77.46 | 0.03 | 0.04 | 77.46 | 77.46 | 77.46 | 0 |
| 1725467400 | 77.43 | 0.4 | 0.52 | 77.15 | 77.43 | 77.15 | 6 |
| 1725381000 | 77.03 | 0.24 | 0.31 | 76.93 | 77.03 | 76.93 | 17 |
| 1725294600 | 76.79 | -0.31 | -0.40 | 76.8 | 76.8 | 76.77 | 24 |
| 1725035400 | 77.1 | 0.04 | 0.05 | 77.01 | 77.1 | 77.01 | 984 |
| 1724949000 | 77.06 | -0.18 | -0.23 | 77.15 | 77.15 | 77.06 | 24 |
| 1724862600 | 77.24 | -0.03 | -0.04 | 77.24 | 77.24 | 77.24 | 0 |
| 1724776200 | 77.27 | -0.1 | -0.13 | 77.27 | 77.27 | 77.27 | 0 |
| 1724689800 | 77.37 | 0.37 | 0.48 | 77.37 | 77.37 | 77.37 | 0 |
| 1724430600 | 77 | -0.21 | -0.27 | 77 | 77 | 77 | 0 |
| 1724344200 | 77.21 | 0.16 | 0.21 | 77.21 | 77.21 | 77.21 | 0 |
| 1724257800 | 77.05 | 0.17 | 0.22 | 77.05 | 77.05 | 77.05 | 0 |
| 1724171400 | 76.88 | 0.07 | 0.09 | 76.88 | 76.88 | 76.88 | 0 |
| 1724085000 | 76.81 | 0.22 | 0.29 | 76.81 | 76.81 | 76.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
