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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 104.12 | -1.5 | -1.42 | 103.9 | 104.12 | 102.9 | 599 |
| 1721838600 | 105.62 | -1.22 | -1.14 | 105.96 | 106.12 | 105.62 | 27 |
| 1721752200 | 106.84 | 1.04 | 0.98 | 106.36 | 106.84 | 106.36 | 352 |
| 1721665800 | 105.8 | 0.78 | 0.74 | 105.12 | 106.26 | 105.12 | 226 |
| 1721406600 | 105.02 | -1.1 | -1.04 | 104.78 | 105.02 | 104.78 | 16 |
| 1721320200 | 106.12 | -0.96 | -0.90 | 106.24 | 106.24 | 106.12 | 1 |
| 1721233800 | 107.08 | -0.74 | -0.69 | 106.94 | 107.08 | 106.94 | 285 |
| 1721147400 | 107.82 | -0.64 | -0.59 | 107.28 | 107.82 | 107.28 | 11 |
| 1721061000 | 108.46 | -0.18 | -0.17 | 108.22 | 108.5 | 108.22 | 17 |
| 1720801800 | 108.64 | 1.2 | 1.12 | 107.68 | 108.64 | 107.68 | 231 |
| 1720715400 | 107.44 | 0.24 | 0.22 | 107.44 | 107.5 | 107.44 | 276 |
| 1720629000 | 107.2 | 0.64 | 0.60 | 106.36 | 107.2 | 106.26 | 146 |
| 1720542600 | 106.56 | -0.78 | -0.73 | 106.7 | 107.12 | 106.56 | 125 |
| 1720456200 | 107.34 | 0.3 | 0.28 | 106.94 | 107.84 | 106.94 | 2320 |
| 1720197000 | 107.04 | -0.4 | -0.37 | 107.68 | 107.78 | 107.04 | 16 |
| 1720110600 | 107.44 | 0.62 | 0.58 | 107.14 | 107.48 | 107.14 | 2 |
| 1720024200 | 106.82 | 1.28 | 1.21 | 106.22 | 106.82 | 106.22 | 787 |
| 1719937800 | 105.54 | -0.66 | -0.62 | 105.7 | 105.7 | 105.54 | 57 |
| 1719851400 | 106.2 | 0.4 | 0.38 | 107.12 | 107.12 | 106.2 | 2 |
| 1719592200 | 105.8 | -0.04 | -0.04 | 106.38 | 106.38 | 105.76 | 358 |
| 1719505800 | 105.84 | -0.04 | -0.04 | 105.98 | 106.06 | 105.8 | 3180 |
| 1719419400 | 105.88 | -0.44 | -0.41 | 106.88 | 106.88 | 105.88 | 591 |
| 1719333000 | 106.32 | -0.52 | -0.49 | 105.98 | 106.32 | 105.86 | 311 |
| 1719246600 | 106.84 | 0.76 | 0.72 | 106.16 | 106.84 | 106.16 | 886 |
| 1718987400 | 106.08 | -1.24 | -1.16 | 106.88 | 107.12 | 106.08 | 342 |
| 1718901000 | 107.32 | 1.24 | 1.17 | 106.28 | 107.32 | 106.28 | 5 |
| 1718814600 | 106.08 | -0.1 | -0.09 | 106.32 | 106.32 | 106.06 | 2323 |
| 1718728200 | 106.18 | 0.94 | 0.89 | 106.2 | 106.24 | 105.76 | 2670 |
| 1718641800 | 105.24 | 0.7 | 0.67 | 105.14 | 105.24 | 104.7 | 121 |
| 1718382600 | 104.54 | -1.74 | -1.64 | 106.4 | 106.4 | 104.04 | 7794 |
| 1718296200 | 106.28 | -1.9 | -1.76 | 108.76 | 108.76 | 106.28 | 298 |
| 1718209800 | 108.18 | 1.66 | 1.56 | 106.9 | 108.18 | 106.9 | 32 |
| 1718123400 | 106.52 | -1.18 | -1.10 | 107.82 | 107.82 | 106.48 | 1182 |
| 1718037000 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1717777800 | 107.7 | -0.2 | -0.19 | 107.76 | 107.82 | 107.1 | 2250 |
| 1717691400 | 107.9 | 1.08 | 1.01 | 107.82 | 107.92 | 107.82 | 910 |
| 1717605000 | 106.82 | 1.26 | 1.19 | 106.28 | 106.82 | 106.28 | 528 |
| 1717518600 | 105.56 | -1.06 | -0.99 | 106.26 | 106.62 | 105.56 | 2056 |
| 1717432200 | 106.62 | 0.66 | 0.62 | 107.18 | 107.18 | 106.54 | 48621 |
| 1717173000 | 105.96 | 0.96 | 0.91 | 105.72 | 106.14 | 105.62 | 192 |
| 1717086600 | 105 | -0.3 | -0.28 | 105 | 105 | 105 | 29 |
| 1717000200 | 105.3 | -1 | -0.94 | 106.02 | 106.02 | 105.3 | 374 |
| 1716913800 | 106.3 | -0.58 | -0.54 | 107.2 | 107.2 | 106.3 | 1942 |
| 1716827400 | 106.88 | 0.24 | 0.23 | 106.48 | 106.88 | 106.48 | 727 |
| 1716568200 | 106.64 | -0.04 | -0.04 | 105.84 | 106.64 | 105.84 | 2377 |
| 1716481800 | 106.68 | 0.34 | 0.32 | 106.5 | 106.68 | 106.5 | 148 |
| 1716395400 | 106.34 | 0.18 | 0.17 | 106.34 | 106.34 | 106.34 | 0 |
| 1716309000 | 106.16 | -0.34 | -0.32 | 106.34 | 106.34 | 106.16 | 15 |
| 1716222600 | 106.5 | 0.38 | 0.36 | 106.36 | 106.5 | 106.3 | 535 |
| 1715963400 | 106.12 | 0.12 | 0.11 | 105.9 | 106.2 | 105.9 | 187 |
| 1715877000 | 106 | -0.22 | -0.21 | 106.44 | 106.44 | 106 | 5 |
| 1715790600 | 106.22 | 0.46 | 0.43 | 106.16 | 106.36 | 105.84 | 65 |
| 1715704200 | 105.76 | 0.36 | 0.34 | 105.4 | 105.76 | 105.4 | 59 |
| 1715617800 | 105.4 | 0.04 | 0.04 | 105.4 | 105.4 | 105.4 | 0 |
| 1715358600 | 105.36 | 0.6 | 0.57 | 105.1 | 105.36 | 105.1 | 18 |
| 1715272200 | 104.76 | 0.32 | 0.31 | 104.48 | 104.76 | 104.42 | 24 |
| 1715185800 | 104.44 | 0.38 | 0.37 | 104.38 | 104.68 | 104.2 | 130 |
| 1715099400 | 104.06 | 1.1 | 1.07 | 103.54 | 104.1 | 103.54 | 2029 |
| 1715013000 | 102.96 | 0.8 | 0.78 | 102.36 | 102.96 | 102.36 | 37 |
| 1714753800 | 102.16 | 0.06 | 0.06 | 102.04 | 102.16 | 102.02 | 497 |
| 1714667400 | 102.1 | -0.2 | -0.20 | 102.26 | 102.26 | 101.88 | 461 |
| 1714494600 | 102.3 | -0.56 | -0.54 | 103.16 | 103.16 | 102.3 | 4 |
| 1714408200 | 102.86 | 0.58 | 0.57 | 103.72 | 103.72 | 102.86 | 1035 |
| 1714149000 | 102.28 | 0.7 | 0.69 | 102.48 | 102.48 | 102.28 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
