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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 84.07 | -0.34 | -0.40 | 84.24 | 84.24 | 83.92 | 4567 |
| 1738601700 | 84.41 | 0.33 | 0.39 | 84.5 | 84.86 | 84.36 | 6396 |
| 1738342500 | 84.08 | 0.49 | 0.59 | 83.88 | 84.14 | 83.88 | 2314 |
| 1738256100 | 83.59 | 0.07 | 0.08 | 83.75 | 83.98 | 83.59 | 5433 |
| 1738169700 | 83.52 | 0.2 | 0.24 | 83.82 | 83.82 | 83.52 | 2006 |
| 1738083300 | 83.32 | 0.34 | 0.41 | 83.46 | 83.46 | 83.23 | 2777 |
| 1737996900 | 82.98 | 0.29 | 0.35 | 82.93 | 83.28 | 82.92 | 93765 |
| 1737737700 | 82.69 | -0.54 | -0.65 | 83.25 | 83.25 | 82.64 | 6509 |
| 1737651300 | 83.23 | -0.09 | -0.11 | 83.5 | 83.5 | 83.08 | 4057 |
| 1737564900 | 83.32 | -0.05 | -0.06 | 83.28 | 83.42 | 83.23 | 5592 |
| 1737478500 | 83.37 | 0.09 | 0.11 | 83.54 | 83.7 | 83.33 | 1205626 |
| 1737392100 | 83.28 | -0.56 | -0.67 | 83.72 | 83.72 | 83.15 | 2293 |
| 1737132900 | 83.84 | 0.16 | 0.19 | 83.79 | 84 | 83.74 | 17007 |
| 1737046500 | 83.68 | 0.11 | 0.13 | 83.61 | 83.7 | 83.53 | 4819 |
| 1736960100 | 83.57 | 0.69 | 0.83 | 83 | 83.57 | 82.96 | 127199 |
| 1736873700 | 82.88 | -0.64 | -0.77 | 83.52 | 83.52 | 82.88 | 860 |
| 1736787300 | 83.52 | -0.01 | -0.01 | 83.66 | 83.66 | 83.3 | 1378 |
| 1736528100 | 83.53 | 0.05 | 0.06 | 83.18 | 83.53 | 83.18 | 2409 |
| 1736441700 | 83.48 | 0.12 | 0.14 | 83.48 | 83.48 | 83.25 | 952 |
| 1736355300 | 83.36 | 0.35 | 0.42 | 83.32 | 83.41 | 83.3 | 780 |
| 1736268900 | 83.01 | -0.19 | -0.23 | 83.21 | 83.21 | 82.85 | 9416 |
| 1736182500 | 83.2 | -0.76 | -0.91 | 83.46 | 83.53 | 83.1 | 4258 |
| 1735923300 | 83.96 | -0.22 | -0.26 | 84.36 | 84.36 | 83.95 | 5418 |
| 1735836900 | 84.18 | 0.6 | 0.72 | 83.14 | 84.42 | 83.14 | 421292 |
| 1735577700 | 83.58 | 0.35 | 0.42 | 82.82 | 83.59 | 82.82 | 818696 |
| 1735318500 | 83.23 | -0.11 | -0.13 | 83.4 | 83.4 | 83 | 1023284 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
