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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 81.44 | -0.17 | -0.21 | 82.03 | 82.03 | 81.33 | 10317 |
| 1730393700 | 81.61 | -0.31 | -0.38 | 81.75 | 81.9 | 81.36 | 37367 |
| 1730307300 | 81.92 | -0.2 | -0.24 | 82.36 | 82.36 | 81.86 | 37208 |
| 1730220900 | 82.12 | 0.16 | 0.20 | 82.24 | 82.32 | 81.95 | 26622 |
| 1730134500 | 81.96 | -0.15 | -0.18 | 82.06 | 82.22 | 81.87 | 32948 |
| 1729871700 | 82.11 | -0.02 | -0.02 | 82.24 | 82.25 | 82.02 | 8288 |
| 1729785300 | 82.13 | 0.17 | 0.21 | 82.2 | 82.26 | 81.94 | 20383 |
| 1729698900 | 81.96 | -0.01 | -0.01 | 82.22 | 82.29 | 81.94 | 11371 |
| 1729612500 | 81.97 | -0.21 | -0.26 | 82.12 | 82.13 | 81.82 | 16886 |
| 1729526100 | 82.18 | -0.53 | -0.64 | 82.67 | 82.76 | 82.16 | 20150 |
| 1729266900 | 82.71 | -0.12 | -0.14 | 82.81 | 82.81 | 82.58 | 10710 |
| 1729180500 | 82.83 | -0.29 | -0.35 | 83.07 | 83.12 | 82.83 | 26293 |
| 1729094100 | 83.12 | 0.48 | 0.58 | 82.91 | 83.13 | 82.85 | 13641 |
| 1729007700 | 82.64 | 0.4 | 0.49 | 82.66 | 82.68 | 82.46 | 34179 |
| 1728921300 | 82.24 | 0.22 | 0.27 | 81.8 | 82.24 | 81.8 | 17680 |
| 1728662100 | 82.02 | -0.08 | -0.10 | 81.91 | 82.07 | 81.89 | 7347 |
| 1728575700 | 82.1 | -0.06 | -0.07 | 82.26 | 82.26 | 81.93 | 23801 |
| 1728489300 | 82.16 | 0.16 | 0.20 | 81.92 | 82.2 | 81.92 | 9765 |
| 1728402900 | 82 | 0.01 | 0.01 | 82 | 82 | 81.82 | 10342 |
| 1728316500 | 81.99 | -0.27 | -0.33 | 82.4 | 82.4 | 81.89 | 21994 |
| 1728057300 | 82.26 | -0.1 | -0.12 | 82.28 | 82.39 | 82.08 | 12899 |
| 1727970900 | 82.36 | 0.04 | 0.05 | 82.4 | 82.4 | 82.18 | 19633 |
| 1727884500 | 82.32 | 0.08 | 0.10 | 82.4 | 82.4 | 82.05 | 16873 |
| 1727798100 | 82.24 | 0.73 | 0.90 | 81.82 | 82.37 | 81.79 | 23101 |
| 1727711700 | 81.51 | 0.18 | 0.22 | 81.51 | 81.53 | 80.87 | 25531 |
| 1727452500 | 81.33 | 0.36 | 0.44 | 81.53 | 81.53 | 81.12 | 12489 |
| 1727366100 | 80.97 | -0.18 | -0.22 | 81.14 | 81.57 | 80.97 | 24848 |
| 1727279700 | 81.15 | -0.09 | -0.11 | 81.09 | 81.15 | 80.82 | 13904 |
| 1727193300 | 81.24 | 0.01 | 0.01 | 81.3 | 81.49 | 81.15 | 11466 |
| 1727106900 | 81.23 | -0.07 | -0.09 | 81.46 | 81.84 | 81.2 | 19221 |
| 1726847700 | 81.3 | -0.42 | -0.51 | 81.79 | 81.79 | 81.26 | 12885 |
| 1726761300 | 81.72 | 0.28 | 0.34 | 81.57 | 81.74 | 81.49 | 16638 |
| 1726674900 | 81.44 | -0.36 | -0.44 | 81.63 | 81.8 | 81.37 | 11581 |
| 1726588500 | 81.8 | 0.28 | 0.34 | 81.65 | 81.87 | 81.65 | 20232 |
| 1726502100 | 81.52 | 0.12 | 0.15 | 81.44 | 81.52 | 81.24 | 15721 |
| 1726242900 | 81.4 | 0.07 | 0.09 | 81.3 | 81.4 | 81.2 | 11172 |
| 1726156500 | 81.33 | -0.34 | -0.42 | 81.65 | 81.65 | 81.25 | 8336 |
| 1726070100 | 81.67 | 0.05 | 0.06 | 81.57 | 81.73 | 81.33 | 48647 |
| 1725983700 | 81.62 | 0.3 | 0.37 | 81.42 | 81.62 | 81.35 | 15782 |
| 1725897300 | 81.32 | 0.26 | 0.32 | 81.23 | 81.32 | 81.07 | 13589 |
| 1725638100 | 81.06 | 0.16 | 0.20 | 80.82 | 81.22 | 80.82 | 15331 |
| 1725551700 | 80.9 | 0.11 | 0.14 | 80.94 | 81.08 | 80.7 | 7406 |
| 1725465300 | 80.79 | -0.13 | -0.16 | 80.91 | 80.91 | 80.6 | 37699 |
| 1725378900 | 80.92 | 0.02 | 0.02 | 80.72 | 80.97 | 80.72 | 24791 |
| 1725292500 | 80.9 | 0.02 | 0.02 | 80.94 | 80.95 | 80.74 | 5943 |
| 1725033300 | 80.88 | 0.04 | 0.05 | 80.86 | 81.02 | 80.75 | 15855 |
| 1724946900 | 80.84 | 0.39 | 0.48 | 80.65 | 80.95 | 80.41 | 14760 |
| 1724860500 | 80.45 | 0.21 | 0.26 | 80.46 | 80.64 | 80.3 | 23774 |
| 1724774100 | 80.24 | -0.04 | -0.05 | 80.21 | 80.43 | 80.17 | 10441 |
| 1724687700 | 80.28 | 0.07 | 0.09 | 80.5 | 80.54 | 80.27 | 7122 |
| 1724428500 | 80.21 | -0.07 | -0.09 | 80.37 | 80.4 | 80.15 | 27613 |
| 1724342100 | 80.28 | -0.25 | -0.31 | 80.41 | 80.52 | 80.28 | 15648 |
| 1724255700 | 80.53 | 0.12 | 0.15 | 80.39 | 80.57 | 80.35 | 11926 |
| 1724169300 | 80.41 | -0.19 | -0.24 | 80.75 | 80.75 | 80.35 | 6795 |
| 1724082900 | 80.6 | -0.13 | -0.16 | 80.72 | 80.72 | 80.45 | 25060 |
| 1723823700 | 80.73 | 0.01 | 0.01 | 80.83 | 80.83 | 80.68 | 5972 |
| 1723650900 | 80.72 | -0.31 | -0.38 | 80.8 | 80.8 | 80.5 | 12746 |
| 1723564500 | 81.03 | 0.3 | 0.37 | 80.91 | 81.03 | 80.8 | 6834 |
| 1723478100 | 80.73 | -0.16 | -0.20 | 80.74 | 80.92 | 80.68 | 17836 |
| 1723218900 | 80.89 | 0.35 | 0.43 | 80.63 | 80.89 | 80.54 | 6194 |
| 1723132500 | 80.54 | 0.19 | 0.24 | 80.4 | 80.61 | 80.29 | 8753 |
| 1723046100 | 80.35 | 0.19 | 0.24 | 80.35 | 80.52 | 80.23 | 10656 |
| 1722959700 | 80.16 | 0.13 | 0.16 | 79.76 | 80.48 | 79.76 | 10721 |
| 1722873300 | 80.03 | -0.76 | -0.94 | 80.77 | 80.77 | 79.56 | 40689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
