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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 83.29 | 0.27 | 0.33 | 83.41 | 83.41 | 83.03 | 836 |
| 1732294500 | 83.02 | 1.5 | 1.84 | 82.43 | 83.1 | 81.92 | 231 |
| 1732208100 | 81.52 | 0.13 | 0.16 | 81.49 | 81.52 | 81.42 | 288 |
| 1732121700 | 81.39 | 0.4 | 0.49 | 81.77 | 81.78 | 81.38 | 2739 |
| 1732035300 | 80.99 | -0.68 | -0.83 | 82 | 82 | 80.99 | 311 |
| 1731948900 | 81.67 | -0.51 | -0.62 | 81.8 | 81.9 | 81.46 | 166 |
| 1731689700 | 82.18 | -0.25 | -0.30 | 82.13 | 82.37 | 82.13 | 3189 |
| 1731603300 | 82.43 | 0.77 | 0.94 | 82.03 | 82.48 | 82.03 | 3549 |
| 1731516900 | 81.66 | -0.87 | -1.05 | 81.94 | 81.94 | 81.38 | 708 |
| 1731430500 | 82.53 | -1.51 | -1.80 | 83.02 | 83.07 | 82.47 | 2454 |
| 1731344100 | 84.04 | 1.12 | 1.35 | 83.7 | 84.13 | 83.7 | 4172 |
| 1731084900 | 82.92 | -0.5 | -0.60 | 83.48 | 83.48 | 82.67 | 890 |
| 1730998500 | 83.42 | 0.49 | 0.59 | 83.04 | 83.43 | 83.03 | 1101 |
| 1730912100 | 82.93 | -0.22 | -0.26 | 84.39 | 84.39 | 82.93 | 292 |
| 1730825700 | 83.15 | 0.15 | 0.18 | 82.83 | 83.15 | 82.74 | 1894 |
| 1730739300 | 83 | -0.52 | -0.62 | 83.24 | 83.31 | 83 | 520 |
| 1730480100 | 83.52 | 1.38 | 1.68 | 82.88 | 83.52 | 82.88 | 182 |
| 1730393700 | 82.14 | -1.78 | -2.12 | 82.88 | 82.88 | 82.02 | 340 |
| 1730307300 | 83.92 | -1.07 | -1.26 | 84 | 84 | 83.51 | 522 |
| 1730220900 | 84.99 | 0.03 | 0.04 | 85.2 | 85.35 | 84.99 | 312 |
| 1730134500 | 84.96 | 0.57 | 0.68 | 85.07 | 85.07 | 84.68 | 550 |
| 1729871700 | 84.39 | -0.32 | -0.38 | 84.37 | 84.46 | 84.25 | 2784 |
| 1729785300 | 84.71 | 0.07 | 0.08 | 84.81 | 85.03 | 84.71 | 1616 |
| 1729698900 | 84.64 | -0.16 | -0.19 | 84.92 | 84.92 | 84.58 | 805 |
| 1729612500 | 84.8 | -0.73 | -0.85 | 84.67 | 84.8 | 84.65 | 294 |
| 1729526100 | 85.53 | -0.67 | -0.78 | 86.19 | 86.19 | 85.53 | 506 |
| 1729266900 | 86.2 | 0.26 | 0.30 | 85.91 | 86.25 | 85.91 | 1329 |
| 1729180500 | 85.94 | 0.68 | 0.80 | 85.8 | 85.95 | 85.74 | 941 |
| 1729094100 | 85.26 | -1.23 | -1.42 | 85.22 | 85.26 | 85.08 | 541 |
| 1729007700 | 86.49 | -0.18 | -0.21 | 87.16 | 87.16 | 86.49 | 753 |
| 1728921300 | 86.67 | 0.58 | 0.67 | 86.19 | 86.67 | 86.01 | 2903 |
| 1728662100 | 86.09 | 0.39 | 0.46 | 85.7 | 86.09 | 85.67 | 183 |
| 1728575700 | 85.7 | 0.11 | 0.13 | 85.84 | 85.84 | 85.7 | 2507 |
| 1728489300 | 85.59 | 0.21 | 0.25 | 85.62 | 85.69 | 85.57 | 654 |
| 1728402900 | 85.38 | -0.19 | -0.22 | 84.73 | 85.38 | 84.73 | 152 |
| 1728316500 | 85.57 | 0.17 | 0.20 | 85.7 | 85.7 | 85.25 | 104 |
| 1728057300 | 85.4 | 0.07 | 0.08 | 85.49 | 85.49 | 85.16 | 1271 |
| 1727970900 | 85.33 | -0.51 | -0.59 | 85.96 | 85.96 | 85.31 | 2687 |
| 1727884500 | 85.84 | -0.77 | -0.89 | 86.36 | 86.36 | 85.81 | 499 |
| 1727798100 | 86.61 | 0.08 | 0.09 | 86.61 | 86.74 | 86.43 | 221 |
| 1727711700 | 86.53 | -0.84 | -0.96 | 87 | 87 | 86.38 | 350 |
| 1727452500 | 87.37 | 0.1 | 0.11 | 87.08 | 87.37 | 87.06 | 368 |
| 1727366100 | 87.27 | 1.39 | 1.62 | 87.01 | 87.27 | 86.95 | 319 |
| 1727279700 | 85.88 | 0.35 | 0.41 | 85.44 | 85.94 | 85.44 | 2022 |
| 1727193300 | 85.53 | 0.36 | 0.42 | 85.69 | 85.8 | 85.53 | 390 |
| 1727106900 | 85.17 | 0.4 | 0.47 | 84.65 | 85.17 | 84.65 | 1128 |
| 1726847700 | 84.77 | -1.33 | -1.54 | 85.53 | 85.53 | 84.77 | 1705 |
| 1726761300 | 86.1 | 1.15 | 1.35 | 85.78 | 86.18 | 85.64 | 1047 |
| 1726674900 | 84.95 | -0.97 | -1.13 | 85.31 | 85.31 | 84.91 | 310 |
| 1726588500 | 85.92 | 0.5 | 0.59 | 85.8 | 85.96 | 85.8 | 226 |
| 1726502100 | 85.42 | -0.16 | -0.19 | 85.32 | 85.77 | 85.32 | 1364 |
| 1726242900 | 85.58 | 0.69 | 0.81 | 85.36 | 85.58 | 85.34 | 4745 |
| 1726156500 | 84.89 | 0.27 | 0.32 | 85.23 | 85.29 | 84.78 | 980 |
| 1726070100 | 84.62 | 0.5 | 0.59 | 84.43 | 84.65 | 84.43 | 759 |
| 1725983700 | 84.12 | -0.23 | -0.27 | 84.6 | 84.6 | 84.08 | 4352 |
| 1725897300 | 84.35 | -0.22 | -0.26 | 84.01 | 84.35 | 84.01 | 622 |
| 1725638100 | 84.57 | 0.08 | 0.09 | 84.2 | 84.57 | 84.15 | 653 |
| 1725551700 | 84.49 | -0.55 | -0.65 | 84.93 | 84.93 | 84.35 | 276 |
| 1725465300 | 85.04 | -1.05 | -1.22 | 84.93 | 85.11 | 84.93 | 451 |
| 1725378900 | 86.09 | -0.16 | -0.19 | 86.74 | 86.74 | 86 | 691 |
| 1725292500 | 86.25 | -0.45 | -0.52 | 86.1 | 86.25 | 86.1 | 445 |
| 1725033300 | 86.7 | 0.53 | 0.62 | 86.65 | 86.7 | 86.58 | 935 |
| 1724946900 | 86.17 | 0.37 | 0.43 | 86.26 | 86.3 | 86.17 | 223 |
| 1724860500 | 85.8 | 0.52 | 0.61 | 85.73 | 85.8 | 85.67 | 67 |
| 1724774100 | 85.28 | 0.07 | 0.08 | 85.19 | 85.28 | 84.87 | 194 |
| 1724687700 | 85.21 | 0.02 | 0.02 | 85.27 | 85.28 | 85.18 | 115 |
| 1724428500 | 85.19 | 0.12 | 0.14 | 85 | 85.42 | 85 | 625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
