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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 81.06 | -0.27 | -0.33 | 82.03 | 82.56 | 81.03 | 3074 |
| 1741884900 | 81.33 | 1.23 | 1.54 | 79.91 | 81.34 | 79.45 | 1095 |
| 1741798500 | 80.1 | 0.51 | 0.64 | 80.13 | 80.59 | 79.45 | 2209 |
| 1741712100 | 79.59 | -0.49 | -0.61 | 79.59 | 80.86 | 79.36 | 2467 |
| 1741625700 | 80.08 | -0.59 | -0.73 | 80.94 | 81.37 | 79.98 | 6059 |
| 1741366500 | 80.67 | 0.07 | 0.09 | 80.31 | 81 | 79.52 | 1445 |
| 1741280100 | 80.6 | 0.03 | 0.04 | 80.09 | 81.26 | 79.45 | 2242 |
| 1741193700 | 80.57 | -1.45 | -1.77 | 82.57 | 82.57 | 80.01 | 2505 |
| 1741107300 | 82.02 | -1.01 | -1.22 | 81.4 | 82.94 | 81.16 | 2979 |
| 1741020900 | 83.03 | 1.62 | 1.99 | 81.94 | 83.16 | 81.74 | 2937 |
| 1740761700 | 81.41 | 0.16 | 0.20 | 80.94 | 81.58 | 80 | 4218 |
| 1740675300 | 81.25 | -0.67 | -0.82 | 81.38 | 81.89 | 80.48 | 4167 |
| 1740588900 | 81.92 | 0.72 | 0.89 | 81.81 | 83 | 81 | 3584 |
| 1740502500 | 81.2 | -2.1 | -2.52 | 82.09 | 83.97 | 80.5 | 7456 |
| 1740416100 | 83.3 | -1.68 | -1.98 | 84.73 | 84.73 | 83 | 5349 |
| 1740156900 | 84.98 | -1.42 | -1.64 | 85.29 | 86.28 | 84.75 | 3973 |
| 1740070500 | 86.4 | 0.98 | 1.15 | 86.23 | 87.22 | 85.66 | 4670 |
| 1739984100 | 85.42 | -1.08 | -1.25 | 86.26 | 87.54 | 85 | 7865 |
| 1739897700 | 86.5 | 0.85 | 0.99 | 85.96 | 86.5 | 85.54 | 1731 |
| 1739811300 | 85.65 | -0.15 | -0.17 | 85.9 | 86.81 | 85.65 | 3100 |
| 1739552100 | 85.8 | -1.8 | -2.05 | 88.26 | 88.52 | 85.8 | 3233 |
| 1739465700 | 87.6 | 1.6 | 1.86 | 87.39 | 88.04 | 86.24 | 5336 |
| 1739379300 | 86 | -1.31 | -1.50 | 86.77 | 87.11 | 85.71 | 2184 |
| 1739292900 | 87.31 | -1.06 | -1.20 | 86.59 | 87.59 | 86.18 | 2621 |
| 1739206500 | 88.37 | 1.37 | 1.57 | 86.36 | 88.65 | 86.36 | 4210 |
| 1738947300 | 87 | 0 | 0.00 | 86.57 | 87.46 | 85.5 | 13407 |
| 1738860900 | 87 | -1.11 | -1.26 | 87.51 | 87.88 | 86.19 | 3354 |
| 1738774500 | 88.11 | 0.58 | 0.66 | 88.1 | 88.76 | 87.16 | 830 |
| 1738688100 | 87.53 | -2.37 | -2.64 | 91.26 | 91.26 | 87.27 | 2801 |
| 1738601700 | 89.9 | 0.39 | 0.44 | 89.8 | 92 | 87.98 | 6472 |
| 1738342500 | 89.51 | 2.51 | 2.89 | 87.4 | 89.59 | 87.11 | 5978 |
| 1738256100 | 87 | 1.33 | 1.55 | 86.23 | 87.4 | 85.82 | 3179 |
| 1738169700 | 85.67 | 1.49 | 1.77 | 83.98 | 85.75 | 83.96 | 1184 |
| 1738083300 | 84.18 | 0.32 | 0.38 | 84.43 | 85.26 | 83.72 | 1449 |
| 1737996900 | 83.86 | -2.78 | -3.21 | 85.5 | 85.65 | 83.86 | 3193 |
| 1737737700 | 86.64 | -1.01 | -1.15 | 88.2 | 88.45 | 86.55 | 1952 |
| 1737651300 | 87.65 | 0.31 | 0.35 | 86.29 | 88.2 | 86.29 | 4066 |
| 1737564900 | 87.34 | 2.79 | 3.30 | 84.92 | 87.34 | 84.92 | 3934 |
| 1737478500 | 84.55 | 1.47 | 1.77 | 82.71 | 84.6 | 82.6 | 1522 |
| 1737392100 | 83.08 | -2 | -2.35 | 84.48 | 84.79 | 82.5 | 2377 |
| 1737132900 | 85.08 | 0.72 | 0.85 | 83.91 | 85.48 | 83.75 | 1741 |
| 1737046500 | 84.36 | -0.71 | -0.83 | 85.68 | 85.76 | 84.36 | 1629 |
| 1736960100 | 85.07 | 1.24 | 1.48 | 84.53 | 86.31 | 84.53 | 2742 |
| 1736873700 | 83.83 | -0.14 | -0.17 | 84.38 | 85.1 | 83.8 | 1070 |
| 1736787300 | 83.97 | -1.2 | -1.41 | 85.33 | 85.7 | 83.34 | 1442 |
| 1736528100 | 85.17 | 2.88 | 3.50 | 83.68 | 86.1 | 83.68 | 4486 |
| 1736441700 | 82.29 | -0.39 | -0.47 | 82.18 | 83.22 | 82 | 2479 |
| 1736355300 | 82.68 | 0.98 | 1.20 | 82.2 | 83.42 | 81.85 | 1519 |
| 1736268900 | 81.7 | -0.4 | -0.49 | 81.71 | 82.45 | 81.67 | 2043 |
| 1736182500 | 82.1 | -0.82 | -0.99 | 81.52 | 83.46 | 81.45 | 567 |
| 1735923300 | 82.92 | 0.9 | 1.10 | 81.9 | 83.06 | 81.9 | 3029 |
| 1735836900 | 82.02 | 2.27 | 2.85 | 81.5 | 82.87 | 80.09 | 1672 |
| 1735577700 | 79.75 | -0.77 | -0.96 | 80.97 | 81.27 | 79.52 | 2241 |
| 1735318500 | 80.52 | -1.52 | -1.85 | 81.86 | 82.17 | 80.23 | 2026 |
| 1734972900 | 82.04 | 0.91 | 1.12 | 81.41 | 82.49 | 81.13 | 1468 |
| 1734713700 | 81.13 | 0.48 | 0.60 | 80.35 | 82.01 | 80.1 | 6144 |
| 1734627300 | 80.65 | -0.44 | -0.54 | 81.13 | 81.37 | 79.73 | 4985 |
| 1734540900 | 81.09 | -1.11 | -1.35 | 81.46 | 81.9 | 80.15 | 5687 |
| 1734454500 | 82.2 | -0.69 | -0.83 | 82.84 | 82.84 | 81.5 | 4313 |
| 1734368100 | 82.89 | -0.42 | -0.50 | 83.46 | 83.99 | 82.55 | 1928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
