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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 78.13 | -0.39 | -0.50 | 78.48 | 79.45 | 78.08 | 5878453 |
| 1721946900 | 78.52 | -1.19 | -1.49 | 76.64 | 78.66 | 76.46 | 10837700 |
| 1721860500 | 79.71 | 0.54 | 0.68 | 78.55 | 79.77 | 78.55 | 4580309 |
| 1721774100 | 79.17 | 0.01 | 0.01 | 78.9 | 79.2 | 78.5 | 2963913 |
| 1721687700 | 79.16 | 0.45 | 0.57 | 79.62 | 79.81 | 78.97 | 3521021 |
| 1721428500 | 78.71 | 0.65 | 0.83 | 78.34 | 78.76 | 78.16 | 2929849 |
| 1721342100 | 78.06 | -1.7 | -2.13 | 80 | 80.01 | 77.985 | 3232744 |
| 1721255700 | 79.76 | 1.17 | 1.49 | 78.5 | 79.83 | 78.5 | 3658621 |
| 1721169300 | 78.59 | 0.47 | 0.60 | 77.96 | 78.69 | 77.92 | 2668839 |
| 1721082900 | 78.12 | -1.12 | -1.41 | 79.15 | 79.15 | 78.04 | 2667181 |
| 1720823700 | 79.24 | 1.3 | 1.67 | 79.52 | 79.79 | 79.18 | 3050215 |
| 1720737300 | 77.94 | 0.19 | 0.24 | 78.14 | 78.59 | 77.86 | 3168571 |
| 1720650900 | 77.75 | 1.08 | 1.41 | 76.97 | 77.85 | 76.95 | 2984205 |
| 1720564500 | 76.67 | -0.46 | -0.60 | 76.96 | 76.97 | 76.3001 | 3362769 |
| 1720478100 | 77.13 | -0.21 | -0.27 | 77.64 | 77.66 | 77.04 | 2696571 |
| 1720218900 | 77.34 | 0.54 | 0.70 | 77.34 | 77.51 | 76.77 | 2341743 |
| 1720040640 | 76.8 | -0.19 | -0.25 | 76.67 | 77.01 | 76.49 | 2377499 |
| 1719959700 | 76.99 | -0.95 | -1.22 | 77.35 | 77.42 | 76.46 | 3215575 |
| 1719873300 | 77.94 | -0.24 | -0.31 | 77.71 | 78.72 | 77.63 | 2599017 |
| 1719614100 | 78.18 | 0 | 0.00 | 78.18 | 78.18 | 78.18 | 0 |
| 1719527700 | 78.18 | -0.9 | -1.14 | 79.09 | 79.16 | 77.95 | 2794840 |
| 1719441300 | 79.08 | -0.67 | -0.84 | 79.16 | 79.62 | 78.91 | 3227833 |
| 1719354900 | 79.75 | 0.38 | 0.48 | 79.59 | 79.87 | 79.44 | 3081371 |
| 1719268500 | 79.37 | 0.49 | 0.62 | 79.25 | 79.56 | 79.16 | 2807404 |
| 1719009300 | 78.88 | 0.32 | 0.41 | 78.44 | 79.24 | 78.44 | 4992644 |
| 1718922900 | 78.56 | 0.14 | 0.18 | 78.47 | 78.78 | 78.185 | 3873648 |
| 1718750100 | 78.42 | -0.89 | -1.12 | 78.88 | 79.09 | 78.38 | 3819604 |
| 1718663700 | 79.31 | -0.28 | -0.35 | 79.08 | 79.35 | 78.87 | 2093420 |
| 1718404500 | 79.59 | 0.06 | 0.08 | 79.32 | 79.72 | 79.17 | 2054750 |
| 1718318100 | 79.53 | -0.54 | -0.67 | 79.23 | 79.62 | 78.91 | 2957714 |
| 1718231700 | 80.07 | 0.84 | 1.06 | 80.53 | 80.59 | 79.625 | 3493100 |
| 1718145300 | 79.23 | -0.98 | -1.22 | 79.1 | 79.64 | 78.91 | 4217713 |
| 1718058900 | 80.21 | 0.19 | 0.24 | 80.22 | 80.53 | 79.97 | 4090839 |
| 1717799700 | 80.02 | -0.81 | -1.00 | 80.31 | 80.515 | 80 | 2213292 |
| 1717713300 | 80.83 | 0.51 | 0.63 | 80.64 | 80.86 | 80.46 | 3090684 |
| 1717626900 | 80.32 | 0.3 | 0.37 | 80.41 | 80.67 | 79.82 | 4258027 |
| 1717540500 | 80.02 | 1.03 | 1.30 | 79.5 | 80.07 | 79.225 | 4168510 |
| 1717454100 | 78.99 | 0.97 | 1.24 | 78.5 | 79.465 | 78.38 | 5593348 |
| 1717194900 | 78.02 | 1.25 | 1.63 | 77.33 | 78.12 | 77.09 | 4776089 |
| 1717108500 | 76.77 | 0.69 | 0.91 | 76.62 | 76.98 | 76.455 | 3274760 |
| 1717022100 | 76.08 | -0.54 | -0.70 | 76.1 | 76.51 | 75.795 | 4653861 |
| 1716935700 | 76.62 | -1.92 | -2.44 | 77.78 | 77.815 | 76.49 | 4189725 |
| 1716590100 | 78.54 | 0.36 | 0.46 | 78.13 | 78.89 | 78.08 | 3566566 |
| 1716503700 | 78.18 | -0.62 | -0.79 | 79.32 | 79.36 | 78.1 | 3613491 |
| 1716417300 | 78.8 | -0.38 | -0.48 | 78.57 | 78.935 | 78.375 | 3568122 |
| 1716330900 | 79.18 | 2.07 | 2.68 | 77.8 | 79.25 | 77.75 | 7789220 |
| 1716244500 | 77.11 | 0.21 | 0.27 | 76.63 | 77.22 | 76.54 | 3278720 |
| 1715985300 | 76.9 | -0.14 | -0.18 | 76.87 | 77.07 | 76.61 | 2791092 |
| 1715898900 | 77.04 | 0.07 | 0.09 | 76.72 | 77.22 | 76.58 | 2941707 |
| 1715812500 | 76.97 | -0.07 | -0.09 | 76.94 | 77.525 | 76.87 | 3870922 |
| 1715726100 | 77.04 | -0.39 | -0.50 | 77.87 | 77.93 | 77.02 | 4115924 |
| 1715639700 | 77.43 | 0.25 | 0.32 | 77.23 | 77.49 | 77.151 | 2565603 |
| 1715380500 | 77.18 | -0.43 | -0.55 | 77.77 | 77.935 | 77.145 | 3606500 |
| 1715294100 | 77.61 | 0.64 | 0.83 | 76.92 | 77.635 | 76.855 | 2972097 |
| 1715207700 | 76.97 | 0.65 | 0.85 | 76.77 | 77.16 | 76.61 | 5059526 |
| 1715121300 | 76.32 | 0.56 | 0.74 | 76.43 | 76.47 | 75.92 | 6659942 |
| 1715034900 | 75.76 | -0.59 | -0.77 | 75.84 | 75.93 | 75.545 | 6456970 |
| 1714775700 | 76.35 | 0.55 | 0.73 | 76.47 | 76.49 | 75.43 | 9026127 |
| 1714689300 | 75.8 | -0.61 | -0.80 | 76.26 | 76.41 | 75.75 | 10038707 |
| 1714602900 | 76.41 | 0.53 | 0.70 | 76.34 | 76.8 | 75.96 | 4911355 |
| 1714516500 | 75.88 | 0.4 | 0.53 | 75.72 | 76.14 | 75.315 | 8547317 |
| 1714430100 | 75.48 | 0.31 | 0.41 | 76.18 | 76.58 | 75.365 | 7537994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
