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 |
|---|---|---|---|---|---|---|---|
| 1721974500 | 82.23 | -0.21 | -0.25 | 82.45 | 83.08 | 82.23 | 5844 |
| 1721888100 | 82.44 | -1.13 | -1.35 | 82.87 | 83.2 | 82.44 | 23161 |
| 1721801700 | 83.57 | -0.58 | -0.69 | 83.9 | 83.99 | 83.48 | 12200 |
| 1721715300 | 84.15 | 1.55 | 1.88 | 83.33 | 84.48 | 83.33 | 19819 |
| 1721628900 | 82.6 | -1.34 | -1.60 | 83.86 | 83.86 | 82.36 | 12287 |
| 1721369700 | 83.94 | -0.02 | -0.02 | 83.87 | 84 | 83.33 | 10187 |
| 1721283300 | 83.96 | -1.32 | -1.55 | 84.85 | 84.93 | 83.96 | 6698 |
| 1721196900 | 85.28 | 0.71 | 0.84 | 85.3 | 85.82 | 85.17 | 16298 |
| 1721110500 | 84.57 | -0.76 | -0.89 | 85 | 85.2 | 84.5 | 12440 |
| 1721024100 | 85.33 | 1.03 | 1.22 | 84.4 | 85.77 | 84.4 | 6358 |
| 1720764900 | 84.3 | 0.43 | 0.51 | 83.9 | 85.19 | 83.5 | 9256 |
| 1720678500 | 83.87 | 1.13 | 1.37 | 83.5 | 84.09 | 83.35 | 5493 |
| 1720592100 | 82.74 | -0.61 | -0.73 | 83.13 | 83.13 | 82.5 | 10658 |
| 1720505700 | 83.35 | 0.56 | 0.68 | 83.01 | 83.46 | 82.93 | 12487 |
| 1720419300 | 82.79 | -0.41 | -0.49 | 83.15 | 83.2 | 82.39 | 7776 |
| 1720160100 | 83.2 | -0.3 | -0.36 | 83.4 | 83.51 | 83.2 | 6463 |
| 1720073700 | 83.5 | 1.57 | 1.92 | 83.16 | 83.5 | 83.09 | 9047 |
| 1719987300 | 81.93 | 0.48 | 0.59 | 81.6 | 82.38 | 81.56 | 13129 |
| 1719900900 | 81.45 | -0.61 | -0.74 | 81.81 | 81.99 | 81.39 | 16765 |
| 1719814500 | 82.06 | -0.61 | -0.74 | 82.25 | 82.39 | 81.64 | 17593 |
| 1719555300 | 82.67 | -5.57 | -6.31 | 82.75 | 83.19 | 81.36 | 20430 |
| 1719468900 | 88.24 | 0.17 | 0.19 | 88 | 88.34 | 87.73 | 19465 |
| 1719382500 | 88.07 | -0.84 | -0.94 | 89.15 | 89.15 | 87.33 | 16997 |
| 1719296100 | 88.91 | 0.07 | 0.08 | 88.85 | 89.21 | 88.73 | 21047 |
| 1719209700 | 88.84 | -0.38 | -0.43 | 88.89 | 89 | 88.08 | 16389 |
| 1718950500 | 89.22 | -0.48 | -0.54 | 89.5 | 89.5 | 88.89 | 19752 |
| 1718864100 | 89.7 | -0.01 | -0.01 | 89.68 | 89.77 | 89.41 | 9613 |
| 1718777700 | 89.71 | 0.04 | 0.04 | 89.59 | 89.96 | 89.31 | 13004 |
| 1718691300 | 89.67 | 0 | 0.00 | 89.87 | 90.5 | 89.67 | 10975 |
| 1718604900 | 89.67 | -1.68 | -1.84 | 89.9 | 89.94 | 89.31 | 12095 |
| 1718345700 | 91.35 | -0.9 | -0.98 | 92.25 | 92.25 | 90.91 | 14658 |
| 1718259300 | 92.25 | 0.37 | 0.40 | 92.34 | 92.44 | 91.97 | 12366 |
| 1718172900 | 91.88 | -1.07 | -1.15 | 92.5 | 92.71 | 91.22 | 7144 |
| 1718086500 | 92.95 | -0.21 | -0.23 | 93.41 | 93.49 | 92.95 | 6774 |
| 1717740900 | 93.16 | -0.65 | -0.69 | 93.65 | 93.66 | 93.15 | 9131 |
| 1717654500 | 93.81 | 0.16 | 0.17 | 94.19 | 94.68 | 93.81 | 9080 |
| 1717568100 | 93.65 | -1.25 | -1.32 | 94.1 | 94.37 | 93.65 | 10192 |
| 1717481700 | 94.9 | -0.57 | -0.60 | 95 | 95 | 94.34 | 7746 |
| 1717395300 | 95.47 | 0.73 | 0.77 | 95.3 | 95.75 | 95.15 | 10072 |
| 1717136100 | 94.74 | 0.6 | 0.64 | 94.79 | 94.99 | 94.62 | 6429 |
| 1717049700 | 94.14 | -0.98 | -1.03 | 94.38 | 94.72 | 94 | 11877 |
| 1716963300 | 95.12 | -0.41 | -0.43 | 95.7 | 95.87 | 95.05 | 11922 |
| 1716876900 | 95.53 | 0.32 | 0.34 | 95.32 | 95.78 | 95.32 | 9412 |
| 1716790500 | 95.21 | 1.36 | 1.45 | 94.48 | 95.42 | 94.48 | 10820 |
| 1716531300 | 93.85 | -0.23 | -0.24 | 93.52 | 94.03 | 93.39 | 8133 |
| 1716444900 | 94.08 | 0.57 | 0.61 | 93.8 | 94.51 | 93.56 | 25138 |
| 1716358500 | 93.51 | -0.78 | -0.83 | 94.2 | 94.6 | 93.41 | 9454 |
| 1716272100 | 94.29 | -1.14 | -1.19 | 94.98 | 94.98 | 94.26 | 8237 |
| 1716185700 | 95.43 | 0.38 | 0.40 | 95 | 95.86 | 95 | 6531 |
| 1715926500 | 95.05 | -0.73 | -0.76 | 94.62 | 95.64 | 94.5 | 5778 |
| 1715840100 | 95.78 | -0.39 | -0.41 | 96.1 | 96.17 | 94.75 | 8937 |
| 1715753700 | 96.17 | 0.83 | 0.87 | 96.11 | 96.79 | 96 | 5575 |
| 1715667300 | 95.34 | 0.25 | 0.26 | 95.08 | 95.53 | 94.9 | 7060 |
| 1715580900 | 95.09 | -0.5 | -0.52 | 95.26 | 95.63 | 94.91 | 8838 |
| 1715321700 | 95.59 | -0.68 | -0.71 | 96.45 | 96.55 | 95.5 | 7177 |
| 1715235300 | 96.27 | 0.1 | 0.10 | 96.15 | 96.45 | 96 | 6343 |
| 1715148900 | 96.17 | 0.12 | 0.12 | 96.08 | 96.35 | 95.51 | 10159 |
| 1715062500 | 96.05 | 1.08 | 1.14 | 95.39 | 96.36 | 95.3 | 9277 |
| 1714976100 | 94.97 | 0.37 | 0.39 | 94.98 | 95.29 | 94.94 | 7842 |
| 1714716900 | 94.6 | 0.6 | 0.64 | 94.65 | 94.95 | 94.41 | 5016 |
| 1714630500 | 94 | -0.15 | -0.16 | 94.99 | 94.99 | 93.84 | 7338 |
| 1714544100 | 94.15 | -1.35 | -1.41 | 94.46 | 94.56 | 94 | 8371 |
| 1714457700 | 95.5 | 1.56 | 1.66 | 94.75 | 95.9 | 94.75 | 8939 |
| 1714371300 | 93.94 | 1.05 | 1.13 | 93.61 | 94.42 | 93.58 | 16473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
