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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 83.34 | 0.17 | 0.20 | 83.47 | 83.47 | 83.14 | 1490 |
| 1734713700 | 83.17 | -0.17 | -0.20 | 83.67 | 83.67 | 83.15 | 1291 |
| 1734627300 | 83.34 | -0.19 | -0.23 | 83.63 | 83.63 | 83.21 | 286902 |
| 1734540900 | 83.53 | 0.04 | 0.05 | 83.4 | 83.55 | 83.38 | 3940 |
| 1734454500 | 83.49 | -0.08 | -0.10 | 83.47 | 83.53 | 83.29 | 6153 |
| 1734368100 | 83.57 | 0.08 | 0.10 | 83.69 | 83.69 | 83.34 | 13251 |
| 1734108900 | 83.49 | -0.52 | -0.62 | 83.88 | 83.88 | 83.49 | 1484 |
| 1734022500 | 84.01 | -0.32 | -0.38 | 83.85 | 84.12 | 83.83 | 3896 |
| 1733936100 | 84.33 | 0.21 | 0.25 | 84.09 | 84.33 | 84.09 | 4332 |
| 1733849700 | 84.12 | 0.35 | 0.42 | 83.9 | 84.16 | 83.9 | 3624 |
| 1733763300 | 83.77 | -0.11 | -0.13 | 83.94 | 84 | 83.77 | 1461 |
| 1733504100 | 83.88 | 0.08 | 0.10 | 83.71 | 83.88 | 83.57 | 4537 |
| 1733417700 | 83.8 | -0.15 | -0.18 | 83.77 | 84.1 | 83.77 | 1557 |
| 1733331300 | 83.95 | 0.02 | 0.02 | 83.9 | 83.96 | 83.77 | 3996 |
| 1733244900 | 83.93 | -0.22 | -0.26 | 84.08 | 84.15 | 83.88 | 982055 |
| 1733158500 | 84.15 | 0.47 | 0.56 | 84.23 | 84.23 | 83.85 | 4980 |
| 1732899300 | 83.68 | 0.12 | 0.14 | 83.44 | 83.68 | 83.42 | 3713 |
| 1732812900 | 83.56 | 0.35 | 0.42 | 83.47 | 83.56 | 83.33 | 9175 |
| 1732726500 | 83.21 | -0.24 | -0.29 | 83.38 | 83.52 | 83.2 | 3239 |
| 1732640100 | 83.45 | 0.04 | 0.05 | 83.49 | 83.49 | 83.26 | 3909 |
| 1732553700 | 83.41 | 0.01 | 0.01 | 83.56 | 83.56 | 83.2 | 3352 |
| 1732294500 | 83.4 | 0.45 | 0.54 | 82.96 | 83.63 | 82.96 | 18352 |
| 1732208100 | 82.95 | 0.13 | 0.16 | 82.3 | 82.95 | 82.3 | 4043 |
| 1732121700 | 82.82 | 0.27 | 0.33 | 82.41 | 82.82 | 82.41 | 5784 |
| 1732035300 | 82.55 | 0.18 | 0.22 | 82.71 | 82.88 | 82.55 | 4755 |
| 1731948900 | 82.37 | -0.13 | -0.16 | 82.51 | 82.51 | 82.33 | 1289 |
| 1731689700 | 82.5 | -0.01 | -0.01 | 82.29 | 82.53 | 82.29 | 388 |
| 1731603300 | 82.51 | 0.13 | 0.16 | 82.72 | 82.82 | 82.51 | 2877 |
| 1731516900 | 82.38 | -0.13 | -0.16 | 82.3 | 82.49 | 82.24 | 329 |
| 1731430500 | 82.51 | -0.04 | -0.05 | 82.74 | 82.74 | 82.51 | 3572 |
| 1731344100 | 82.55 | 0.5 | 0.61 | 82.53 | 82.6 | 82.27 | 592 |
| 1731084900 | 82.05 | 0.76 | 0.93 | 81.75 | 82.15 | 81.67 | 708694 |
| 1730998500 | 81.29 | -0.11 | -0.14 | 81.37 | 81.37 | 81.29 | 1459 |
| 1730912100 | 81.4 | 0.75 | 0.93 | 81.75 | 81.75 | 81.4 | 2971 |
| 1730825700 | 80.65 | -0.1 | -0.12 | 80.61 | 80.74 | 80.58 | 914 |
| 1730739300 | 80.75 | -0.11 | -0.14 | 80.79 | 80.79 | 80.64 | 4421 |
| 1730480100 | 80.86 | 0.12 | 0.15 | 80.86 | 80.86 | 80.82 | 590 |
| 1730393700 | 80.74 | -0.31 | -0.38 | 81.1 | 81.1 | 80.61 | 5366 |
| 1730307300 | 81.05 | -0.15 | -0.18 | 81.27 | 81.44 | 81 | 11347 |
| 1730220900 | 81.2 | -0.13 | -0.16 | 81.2 | 81.48 | 81.2 | 4726 |
| 1730134500 | 81.33 | -0.1 | -0.12 | 81.03 | 81.43 | 81.03 | 5085 |
| 1729871700 | 81.43 | -0.18 | -0.22 | 81.49 | 81.56 | 81.4 | 89 |
| 1729785300 | 81.61 | 0.08 | 0.10 | 81.51 | 81.74 | 81.51 | 2709 |
| 1729698900 | 81.53 | -0.02 | -0.02 | 81.56 | 81.56 | 81.47 | 1105 |
| 1729612500 | 81.55 | 0.06 | 0.07 | 81.53 | 81.56 | 81.3 | 3959 |
| 1729526100 | 81.49 | -0.44 | -0.54 | 82 | 82 | 81.48 | 3108 |
| 1729266900 | 81.93 | -0.07 | -0.09 | 81.86 | 81.95 | 81.77 | 2445 |
| 1729180500 | 82 | 0 | 0.00 | 82.3 | 82.3 | 81.99 | 3342 |
| 1729094100 | 82 | 0.43 | 0.53 | 81.9 | 82 | 81.77 | 1642 |
| 1729007700 | 81.57 | 0.4 | 0.49 | 81.53 | 81.57 | 81.42 | 4784 |
| 1728921300 | 81.17 | 0.05 | 0.06 | 81.47 | 81.47 | 81.11 | 3945 |
| 1728662100 | 81.12 | -0.12 | -0.15 | 81 | 81.16 | 81 | 2041 |
| 1728575700 | 81.24 | 0.06 | 0.07 | 81.15 | 81.24 | 81.12 | 3296 |
| 1728489300 | 81.18 | 0.17 | 0.21 | 81.16 | 81.2 | 81.1 | 2391 |
| 1728402900 | 81.01 | -0.13 | -0.16 | 80.98 | 81.04 | 80.98 | 3232 |
| 1728316500 | 81.14 | -0.17 | -0.21 | 81.41 | 81.41 | 81.02 | 8313 |
| 1728057300 | 81.31 | -0.33 | -0.40 | 81.6 | 81.6 | 81.28 | 4911 |
| 1727970900 | 81.64 | 0.13 | 0.16 | 81.55 | 81.64 | 81.41 | 6889 |
| 1727884500 | 81.51 | -0.1 | -0.12 | 81.81 | 81.81 | 81.44 | 4064 |
| 1727798100 | 81.61 | 0.64 | 0.79 | 81.24 | 81.69 | 81.17 | 204591 |
| 1727711700 | 80.97 | 0.12 | 0.15 | 81.08 | 81.08 | 80.65 | 1639025 |
| 1727452500 | 80.85 | 0.02 | 0.02 | 81.02 | 81.02 | 80.73 | 4958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
