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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 82.78 | -1.22 | -1.45 | 84.85 | 84.85 | 82.7 | 4231 |
| 1721231700 | 84 | -0.4 | -0.47 | 84.29 | 86.4 | 84 | 2211 |
| 1721145300 | 84.4 | -0.52 | -0.61 | 83.93 | 84.43 | 82.82 | 2200 |
| 1721058900 | 84.92 | 0.74 | 0.88 | 83.59 | 85.35 | 83.13 | 2710 |
| 1720799700 | 84.18 | -1.03 | -1.21 | 84.34 | 84.57 | 83.41 | 6026 |
| 1720713300 | 85.21 | 0.91 | 1.08 | 84.05 | 85.4 | 83.55 | 2054 |
| 1720626900 | 84.3 | 0.8 | 0.96 | 83.97 | 85.04 | 83.91 | 1195 |
| 1720540500 | 83.5 | -1.76 | -2.06 | 85.35 | 85.35 | 83.5 | 2793 |
| 1720454100 | 85.26 | -2.42 | -2.76 | 86.51 | 86.52 | 85 | 5110 |
| 1720194900 | 87.68 | 1.68 | 1.95 | 85.6 | 87.81 | 85.6 | 6202 |
| 1720108500 | 86 | 0.64 | 0.75 | 85.58 | 86.48 | 85.58 | 1978 |
| 1720022100 | 85.36 | -0.31 | -0.36 | 85.65 | 86.18 | 84.9 | 2658 |
| 1719935700 | 85.67 | 1.97 | 2.35 | 84.15 | 86 | 83.73 | 2765 |
| 1719849300 | 83.7 | -2.26 | -2.63 | 85.42 | 85.42 | 83.58 | 2821 |
| 1719590100 | 85.96 | 0.66 | 0.77 | 85.9 | 87.3 | 85.9 | 3384 |
| 1719503700 | 85.3 | -0.75 | -0.87 | 86.63 | 86.73 | 85.3 | 2115 |
| 1719417300 | 86.05 | 1.2 | 1.41 | 85.61 | 86.5 | 85.56 | 8185 |
| 1719330900 | 84.85 | -1.57 | -1.82 | 86.08 | 86.08 | 84.84 | 794 |
| 1719244500 | 86.42 | 1.02 | 1.19 | 85.17 | 86.5 | 85.12 | 1165 |
| 1718985300 | 85.4 | 1.1 | 1.30 | 84.2 | 86.25 | 84.12 | 2869 |
| 1718898900 | 84.3 | -0.03 | -0.04 | 84.5 | 84.78 | 83.3 | 1402 |
| 1718812500 | 84.33 | 1.46 | 1.76 | 84.04 | 84.36 | 83.93 | 888 |
| 1718726100 | 82.87 | -0.09 | -0.11 | 83.43 | 83.48 | 82.57 | 1798 |
| 1718639700 | 82.96 | 1.02 | 1.24 | 81.92 | 83.08 | 81.54 | 788 |
| 1718380500 | 81.94 | 0.94 | 1.16 | 82.04 | 82.42 | 81.66 | 514 |
| 1718294100 | 81 | -0.7 | -0.86 | 81.1 | 81.7 | 80.5 | 3622 |
| 1718207700 | 81.7 | 0.07 | 0.09 | 82.12 | 82.6 | 81.22 | 1970 |
| 1718121300 | 81.63 | -1.31 | -1.58 | 82.04 | 82.3 | 81.58 | 2526 |
| 1718034900 | 82.94 | 0.8 | 0.97 | 83.18 | 83.58 | 82.8 | 2616 |
| 1717775700 | 82.14 | -2.56 | -3.02 | 85.05 | 85.16 | 82.14 | 1889 |
| 1717689300 | 84.7 | 0.67 | 0.80 | 84.22 | 84.96 | 84.09 | 830 |
| 1717602900 | 84.03 | -0.52 | -0.62 | 83.64 | 84.68 | 83.44 | 4390 |
| 1717516500 | 84.55 | -1.18 | -1.38 | 86 | 86.02 | 84.55 | 4737 |
| 1717430100 | 85.73 | -1.28 | -1.47 | 87.74 | 87.96 | 85.73 | 2673 |
| 1717170900 | 87.01 | -0.69 | -0.79 | 87.45 | 88.8 | 86.97 | 2040 |
| 1717084500 | 87.7 | -0.74 | -0.84 | 87.86 | 88.56 | 87.52 | 2143 |
| 1716998100 | 88.44 | -1.56 | -1.73 | 89.9 | 89.9 | 88 | 1420 |
| 1716911700 | 90 | 0.34 | 0.38 | 88.88 | 90 | 88.43 | 2871 |
| 1716825300 | 89.66 | 2.06 | 2.35 | 88.99 | 89.78 | 88.86 | 2580 |
| 1716566100 | 87.6 | 0.14 | 0.16 | 87.02 | 87.6 | 86.16 | 1269 |
| 1716479700 | 87.46 | -1.26 | -1.42 | 87.47 | 88.63 | 87.28 | 2285 |
| 1716393300 | 88.72 | -1.29 | -1.43 | 89.1 | 89.75 | 88.53 | 2241 |
| 1716306900 | 90.01 | 0.31 | 0.35 | 88.08 | 90.16 | 87.5 | 5541 |
| 1716220500 | 89.7 | -1.61 | -1.76 | 91.19 | 92.05 | 88.85 | 14765 |
| 1715961300 | 91.31 | 2.19 | 2.46 | 90.54 | 91.31 | 89.44 | 3184 |
| 1715874900 | 89.12 | -0.38 | -0.42 | 90.04 | 91.5 | 88.83 | 12669 |
| 1715788500 | 89.5 | 1.81 | 2.06 | 89.42 | 90.1 | 88.6 | 14038 |
| 1715702100 | 87.69 | 2.33 | 2.73 | 85.64 | 87.69 | 85.64 | 6909 |
| 1715615700 | 85.36 | 0.71 | 0.84 | 85.19 | 86.6 | 85.03 | 8418 |
| 1715356500 | 84.65 | 0.79 | 0.94 | 84.53 | 85.25 | 84.38 | 4977 |
| 1715270100 | 83.86 | 0.49 | 0.59 | 83.97 | 84.45 | 83.59 | 4324 |
| 1715183700 | 83.37 | -0.27 | -0.32 | 83.99 | 84.07 | 82.5 | 1830 |
| 1715097300 | 83.64 | 2.08 | 2.55 | 81.85 | 84.06 | 81.52 | 4292 |
| 1715010900 | 81.56 | 0.16 | 0.20 | 82.26 | 82.93 | 81.55 | 1979 |
| 1714751700 | 81.4 | -0.56 | -0.68 | 82.19 | 83.18 | 81.38 | 4209 |
| 1714665300 | 81.96 | 1.66 | 2.07 | 82.39 | 82.46 | 81.4 | 4253 |
| 1714492500 | 80.3 | -1.2 | -1.47 | 81.42 | 81.42 | 80.14 | 723 |
| 1714406100 | 81.5 | 2.7 | 3.43 | 78.78 | 81.5 | 78.66 | 4741 |
| 1714146900 | 78.8 | 0.5 | 0.64 | 79.25 | 79.41 | 78.54 | 1728 |
| 1714060500 | 78.3 | 0.2 | 0.26 | 78.06 | 78.3 | 77.45 | 1328 |
| 1713974100 | 78.1 | -0.65 | -0.83 | 78.6 | 79.32 | 77.81 | 2999 |
| 1713887700 | 78.75 | -1.53 | -1.91 | 78.91 | 79.14 | 78 | 5841 |
| 1713801300 | 80.28 | -0.26 | -0.32 | 80.25 | 80.48 | 79.42 | 2367 |
| 1713542100 | 80.54 | -1.55 | -1.89 | 81.8 | 81.87 | 80.28 | 5024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
