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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 79.8375 | 0.12 | 0.15 | 79.8375 | 79.8375 | 79.8375 | 5 |
| 1737048600 | 79.7175 | -0.3 | -0.37 | 79.7175 | 79.7175 | 79.7175 | 1 |
| 1736962200 | 80.015 | 0.89 | 1.12 | 80.015 | 80.015 | 80.015 | 1 |
| 1736875800 | 79.1275 | 0.08 | 0.10 | 79.1275 | 79.1275 | 79.1275 | 0 |
| 1736789400 | 79.0475 | -0.28 | -0.35 | 79.0475 | 79.0475 | 79.0475 | 4 |
| 1736530200 | 79.325 | -0.53 | -0.66 | 79.325 | 79.325 | 79.325 | 3 |
| 1736443800 | 79.855 | 0.3 | 0.38 | 79.665 | 79.95 | 79.5475 | 51 |
| 1736357400 | 79.555 | -0.12 | -0.15 | 79.63 | 79.63 | 79.415 | 503 |
| 1736271000 | 79.675 | -0.37 | -0.46 | 79.54 | 80.295 | 79.54 | 1800 |
| 1736184600 | 80.0425 | -0 | -0.00 | 80.17 | 80.17 | 79.905 | 6 |
| 1735925400 | 80.045 | 0.02 | 0.02 | 80.045 | 80.045 | 80.045 | 0 |
| 1735839000 | 80.025 | 0.09 | 0.11 | 80.38 | 80.38 | 79.7825 | 2162 |
| 1735666200 | 79.9375 | 0 | 0.00 | 79.9375 | 79.9375 | 79.9375 | 1 |
| 1735579800 | 79.9375 | 0.07 | 0.09 | 79.9375 | 79.9375 | 79.9375 | 4048 |
| 1735320600 | 79.8675 | 0.02 | 0.03 | 79.8675 | 79.8675 | 79.8675 | 0 |
| 1735061400 | 79.8475 | 0 | 0.00 | 79.8475 | 79.8475 | 79.8475 | 0 |
| 1734975000 | 79.8475 | -0.25 | -0.31 | 80.38 | 80.38 | 79.84 | 8 |
| 1734715800 | 80.0925 | 0.17 | 0.22 | 80.0925 | 80.0925 | 80.0925 | 0 |
| 1734629400 | 79.92 | -1.08 | -1.33 | 80.435 | 80.435 | 79.5975 | 680 |
| 1734543000 | 80.995 | 0.02 | 0.02 | 80.995 | 80.995 | 80.995 | 0 |
| 1734456600 | 80.9775 | -0.04 | -0.05 | 80.9775 | 80.9775 | 80.9775 | 0 |
| 1734370200 | 81.0175 | -0.19 | -0.24 | 81.0175 | 81.0175 | 81.0175 | 0 |
| 1734111000 | 81.21 | -0.64 | -0.78 | 81.21 | 81.21 | 81.21 | 0 |
| 1734024600 | 81.8525 | -0.71 | -0.86 | 81.8525 | 81.8525 | 81.8525 | 1 |
| 1733938200 | 82.56 | 0.08 | 0.10 | 82.56 | 82.56 | 82.56 | 51 |
| 1733851800 | 82.4775 | -0.18 | -0.21 | 82.4775 | 82.4775 | 82.4775 | 0 |
| 1733765400 | 82.6525 | -0.08 | -0.09 | 82.895 | 82.9725 | 82.6225 | 100 |
| 1733506200 | 82.7275 | 0.3 | 0.36 | 82.7275 | 82.7275 | 82.7275 | 0 |
| 1733419800 | 82.4275 | 0.15 | 0.18 | 82.4275 | 82.4275 | 82.4275 | 0 |
| 1733333400 | 82.2775 | 0.23 | 0.29 | 82.175 | 82.3475 | 81.96 | 217 |
| 1733247000 | 82.0425 | -0.33 | -0.40 | 82.0425 | 82.0425 | 82.0425 | 3 |
| 1733160600 | 82.37 | 0.23 | 0.28 | 82.51 | 82.51 | 81.89 | 1331 |
| 1732901400 | 82.1375 | 0.08 | 0.09 | 82.1375 | 82.1375 | 82.1375 | 2609 |
| 1732815000 | 82.06 | 0.19 | 0.23 | 82.06 | 82.06 | 82.06 | 0 |
| 1732728600 | 81.87 | 0.18 | 0.21 | 81.87 | 81.87 | 81.87 | 0 |
| 1732642200 | 81.695 | -0.11 | -0.14 | 81.695 | 81.695 | 81.695 | 0 |
| 1732555800 | 81.8075 | 0.59 | 0.72 | 81.8075 | 81.8075 | 81.8075 | 6 |
| 1732296600 | 81.2225 | -0.02 | -0.02 | 81.3 | 81.385 | 81.1625 | 730 |
| 1732210200 | 81.2375 | 0.28 | 0.35 | 81.2375 | 81.2375 | 81.2375 | 0 |
| 1732123800 | 80.9525 | -0.03 | -0.04 | 80.9525 | 80.9525 | 80.9525 | 0 |
| 1732037400 | 80.9825 | 0.35 | 0.43 | 80.9825 | 80.9825 | 80.9825 | 0 |
| 1731951000 | 80.635 | 0.05 | 0.06 | 80.635 | 80.635 | 80.635 | 0 |
| 1731691800 | 80.59 | -0.69 | -0.85 | 80.59 | 80.59 | 80.59 | 0 |
| 1731605400 | 81.2775 | -0.56 | -0.68 | 81.2775 | 81.2775 | 81.2775 | 67 |
| 1731519000 | 81.8325 | -0.19 | -0.23 | 81.8325 | 81.8325 | 81.8325 | 0 |
| 1731432600 | 82.0175 | -0.5 | -0.61 | 82.0175 | 82.0175 | 82.0175 | 0 |
| 1731346200 | 82.52 | 0.05 | 0.06 | 82.52 | 82.52 | 82.52 | 1 |
| 1731087000 | 82.4725 | 0.18 | 0.22 | 82.695 | 82.7075 | 82.4725 | 181 |
| 1731000600 | 82.2925 | 1.01 | 1.25 | 82.2925 | 82.2925 | 82.2925 | 0 |
| 1730914200 | 81.28 | -0.23 | -0.28 | 81.28 | 81.28 | 81.28 | 3 |
| 1730827800 | 81.51 | -0.36 | -0.44 | 81.51 | 81.51 | 81.51 | 1292 |
| 1730741400 | 81.8725 | 0.2 | 0.25 | 81.8725 | 81.8725 | 81.8725 | 2584 |
| 1730482200 | 81.67 | -0.34 | -0.41 | 81.67 | 81.67 | 81.67 | 1 |
| 1730395800 | 82.005 | -0.35 | -0.43 | 82.005 | 82.005 | 82.005 | 0 |
| 1730309400 | 82.3575 | 0.33 | 0.40 | 82.3575 | 82.3575 | 82.3575 | 0 |
| 1730223000 | 82.0325 | -0.03 | -0.04 | 82.0325 | 82.0325 | 82.0325 | 0 |
| 1730136600 | 82.065 | -0.26 | -0.32 | 82.065 | 82.065 | 82.065 | 0 |
| 1729873800 | 82.3275 | 0.08 | 0.10 | 82.3275 | 82.3275 | 82.3275 | 0 |
| 1729787400 | 82.2425 | 0.13 | 0.16 | 82.2425 | 82.2425 | 82.2425 | 0 |
| 1729701000 | 82.115 | -0.08 | -0.10 | 82.03 | 82.1975 | 81.92 | 65 |
| 1729614600 | 82.195 | -0.36 | -0.44 | 82.395 | 82.395 | 82.1925 | 51 |
| 1729528200 | 82.5575 | -0.8 | -0.95 | 82.5575 | 82.5575 | 82.5575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
