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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 82.24 | -2.02 | -2.39 | 83.07 | 83.435 | 82.13 | 6554 |
| 1736443800 | 84.255 | 0.19 | 0.23 | 84.18 | 84.7 | 83.835 | 840 |
| 1736357400 | 84.065 | -1.11 | -1.30 | 84.45 | 84.985 | 83.54 | 2504 |
| 1736271000 | 85.17 | -1.32 | -1.52 | 85.01 | 85.465 | 84.04 | 5266 |
| 1736184600 | 86.485 | -0.15 | -0.17 | 86.32 | 88.545 | 86.125 | 7630 |
| 1735925400 | 86.63 | 0.81 | 0.94 | 86.07 | 87.075 | 85.735 | 394 |
| 1735839000 | 85.82 | -1.57 | -1.79 | 85.38 | 86.74 | 84.915 | 232 |
| 1735666200 | 87.385 | 0.03 | 0.03 | 87.62 | 87.76 | 87.095 | 4482 |
| 1735579800 | 87.355 | -0.99 | -1.12 | 87.91 | 88.24 | 87.19 | 5093 |
| 1735320600 | 88.345 | 0.89 | 1.01 | 88.35 | 88.35 | 88.2 | 22 |
| 1735061400 | 87.46 | 0 | 0.00 | 87.46 | 87.46 | 87.46 | 1071 |
| 1734975000 | 87.46 | 0.3 | 0.34 | 87.56 | 87.575 | 87.12 | 113 |
| 1734715800 | 87.16 | 0.38 | 0.44 | 86.75 | 87.43 | 86.145 | 2042 |
| 1734629400 | 86.775 | -0.53 | -0.60 | 87.06 | 87.945 | 86.63 | 6538 |
| 1734543000 | 87.3 | -0.17 | -0.19 | 87.38 | 87.61 | 86.975 | 5456 |
| 1734456600 | 87.47 | 1.07 | 1.24 | 86.68 | 87.635 | 86.46 | 2745 |
| 1734370200 | 86.4 | -0.75 | -0.85 | 87.01 | 95.95 | 85.955 | 399 |
| 1734111000 | 87.145 | -1.74 | -1.96 | 87.64 | 87.965 | 86.95 | 1444 |
| 1734024600 | 88.885 | 0.23 | 0.27 | 89.59 | 90.305 | 88.085 | 2461 |
| 1733938200 | 88.65 | -1.11 | -1.23 | 88.6 | 89.755 | 88.145 | 4302 |
| 1733851800 | 89.755 | -4.51 | -4.78 | 89.75 | 93.93 | 88.995 | 7576 |
| 1733765400 | 94.265 | 7.32 | 8.41 | 90.23 | 94.76 | 76.445 | 17921 |
| 1733506200 | 86.95 | 1.18 | 1.38 | 87.14 | 92.03 | 73.905 | 5828 |
| 1733419800 | 85.77 | 0.45 | 0.53 | 85.43 | 92.28 | 84.82 | 13854 |
| 1733333400 | 85.32 | -1.09 | -1.26 | 86.12 | 86.31 | 84.96 | 1458 |
| 1733247000 | 86.405 | 1.06 | 1.24 | 86.1 | 86.415 | 73.25 | 1482 |
| 1733160600 | 85.345 | 0 | 0.00 | 85.29 | 85.87 | 84.94 | 1151 |
| 1732901400 | 85.345 | 0.84 | 0.99 | 84.92 | 85.4 | 83.71 | 4284 |
| 1732815000 | 84.505 | -0.93 | -1.09 | 84.37 | 84.605 | 84.22 | 17 |
| 1732728600 | 85.435 | 2.2 | 2.64 | 85.63 | 86.195 | 85.27 | 5820 |
| 1732642200 | 83.235 | -0.16 | -0.19 | 83.32 | 84.155 | 82.92 | 8094 |
| 1732555800 | 83.39 | -0.23 | -0.28 | 83.38 | 83.88 | 83.305 | 1129 |
| 1732296600 | 83.62 | -1.88 | -2.20 | 83.9 | 90.27 | 72.015 | 328 |
| 1732210200 | 85.5 | -0.4 | -0.47 | 85.68 | 86.405 | 85.305 | 586 |
| 1732123800 | 85.9 | -0.19 | -0.22 | 86.29 | 86.58 | 85.87 | 115 |
| 1732037400 | 86.09 | -0.36 | -0.42 | 86.4 | 86.57 | 85.195 | 3957 |
| 1731951000 | 86.45 | 1.33 | 1.56 | 85.91 | 86.69 | 85.715 | 229 |
| 1731691800 | 85.125 | 0.16 | 0.18 | 85.13 | 91.86 | 84.465 | 7484 |
| 1731605400 | 84.97 | -0.68 | -0.79 | 84.69 | 85.63 | 84.235 | 4485 |
| 1731519000 | 85.65 | -0.06 | -0.07 | 86.67 | 87.445 | 85.52 | 3012 |
| 1731432600 | 85.71 | -3.16 | -3.55 | 86.68 | 87.105 | 85.71 | 1855 |
| 1731346200 | 88.865 | -0.27 | -0.30 | 89.76 | 89.9 | 88.74 | 7948 |
| 1731087000 | 89.135 | -4.53 | -4.83 | 91.58 | 91.59 | 75.005 | 12857 |
| 1731000600 | 93.66 | 3.97 | 4.43 | 92.47 | 94.14 | 92.39 | 1140 |
| 1730914200 | 89.69 | -2.7 | -2.92 | 90.27 | 90.45 | 88.425 | 7056 |
| 1730827800 | 92.39 | 1.64 | 1.80 | 92.48 | 92.76 | 91.8 | 1093 |
| 1730741400 | 90.755 | 0.71 | 0.79 | 90.45 | 91.335 | 90.09 | 3268 |
| 1730482200 | 90.045 | 1.08 | 1.21 | 89.86 | 90.6 | 89.65 | 243 |
| 1730395800 | 88.97 | -0.57 | -0.64 | 89 | 89.34 | 88.31 | 2592 |
| 1730309400 | 89.54 | -1.53 | -1.68 | 89.26 | 89.82 | 88.655 | 8130 |
| 1730223000 | 91.07 | -0.18 | -0.20 | 90.82 | 92.88 | 75.83 | 3645 |
| 1730136600 | 91.25 | 1.11 | 1.23 | 90.4 | 91.575 | 90.01 | 6534 |
| 1729873800 | 90.14 | 0.63 | 0.70 | 90.26 | 90.895 | 90 | 4713 |
| 1729787400 | 89.51 | -0.93 | -1.03 | 90.03 | 90.26 | 89.06 | 6981 |
| 1729701000 | 90.44 | -0.03 | -0.03 | 91.42 | 91.66 | 90.39 | 4034 |
| 1729614600 | 90.47 | 1.32 | 1.48 | 89.91 | 91.165 | 89.295 | 2760 |
| 1729528200 | 89.15 | -1.87 | -2.05 | 89.93 | 90.085 | 88.975 | 7674 |
| 1729269000 | 91.02 | 3.9 | 4.48 | 90.85 | 91.99 | 90.68 | 30205 |
| 1729182600 | 87.12 | -3 | -3.32 | 87.85 | 89.32 | 74.39 | 12653 |
| 1729096200 | 90.115 | 1.55 | 1.74 | 88.98 | 90.115 | 88.635 | 13206 |
| 1729009800 | 88.57 | -4.75 | -5.09 | 89.15 | 90.44 | 88.465 | 17076 |
| 1728923400 | 93.32 | -1.25 | -1.32 | 93.39 | 99.19 | 77.335 | 21742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
