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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 81.73 | -0.35 | -0.43 | 81.95 | 82.64 | 80.9 | 11166 |
| 1740588900 | 82.08 | 1.26 | 1.56 | 81.86 | 82.23 | 81.5 | 13965 |
| 1740502500 | 80.82 | -2.23 | -2.69 | 82.35 | 82.43 | 80.7 | 24234 |
| 1740416100 | 83.05 | -1.86 | -2.19 | 83.65 | 84.01 | 82.66 | 20201 |
| 1740156900 | 84.91 | -0.07 | -0.08 | 85.03 | 85.69 | 84.67 | 16892 |
| 1740070500 | 84.98 | -1.04 | -1.21 | 85.68 | 85.85 | 84.74 | 13947 |
| 1739984100 | 86.02 | 0.47 | 0.55 | 85.92 | 86.07 | 85.5 | 24788 |
| 1739897700 | 85.55 | -0.01 | -0.01 | 85.92 | 86.11 | 85.29 | 26114 |
| 1739811300 | 85.56 | 0.61 | 0.72 | 85.54 | 85.68 | 85.4 | 10385 |
| 1739552100 | 84.95 | -0.07 | -0.08 | 85.29 | 85.29 | 84.74 | 26564 |
| 1739465700 | 85.02 | 0.75 | 0.89 | 84.56 | 85.21 | 84.25 | 9260 |
| 1739379300 | 84.27 | -0.73 | -0.86 | 84.63 | 84.8 | 83.85 | 19618 |
| 1739292900 | 85 | -0.37 | -0.43 | 84.99 | 85.16 | 84.6 | 20731 |
| 1739206500 | 85.37 | 0.92 | 1.09 | 84.76 | 85.42 | 84.57 | 18852 |
| 1738947300 | 84.45 | -0.17 | -0.20 | 84.69 | 85.13 | 84.21 | 34183 |
| 1738860900 | 84.62 | 1.23 | 1.47 | 84.44 | 84.8 | 84.42 | 10289 |
| 1738774500 | 83.39 | -0.57 | -0.68 | 83.19 | 83.5 | 82.85 | 12586 |
| 1738688100 | 83.96 | 0.38 | 0.45 | 83.48 | 84.1 | 83.08 | 16498 |
| 1738601700 | 83.58 | -1.24 | -1.46 | 83.28 | 83.75 | 82.83 | 51282 |
| 1738342500 | 84.82 | 1.71 | 2.06 | 84.16 | 85.04 | 84.16 | 20834 |
| 1738256100 | 83.11 | 0.16 | 0.19 | 83.68 | 83.84 | 82.79 | 17322 |
| 1738169700 | 82.95 | 0.35 | 0.42 | 83.6 | 83.8 | 82.82 | 51696 |
| 1738083300 | 82.6 | 1.42 | 1.75 | 82.33 | 82.8 | 81.59 | 27295 |
| 1737996900 | 81.18 | -3 | -3.56 | 81.86 | 82.07 | 79.5 | 69021 |
| 1737737700 | 84.18 | -0.6 | -0.71 | 84.45 | 84.63 | 83.97 | 15659 |
| 1737651300 | 84.78 | 1.37 | 1.64 | 84.67 | 84.81 | 84.39 | 9250 |
| 1737564900 | 83.41 | 0 | 0.00 | 83.41 | 83.41 | 83.41 | 0 |
| 1737478500 | 83.41 | -0.47 | -0.56 | 83.75 | 84.29 | 83.39 | 24780 |
| 1737392100 | 83.88 | -0.49 | -0.58 | 84.18 | 84.25 | 83.65 | 11753 |
| 1737132900 | 84.37 | 0.95 | 1.14 | 83.09 | 84.62 | 83.03 | 19307 |
| 1737046500 | 83.42 | 0.24 | 0.29 | 84.02 | 84.02 | 83.34 | 14649 |
| 1736960100 | 83.18 | 1.58 | 1.94 | 81.42 | 83.32 | 81.42 | 18962 |
| 1736873700 | 81.6 | -0.03 | -0.04 | 82.45 | 82.67 | 81.45 | 26615 |
| 1736787300 | 81.63 | -0.49 | -0.60 | 82.04 | 82.07 | 81.28 | 27426 |
| 1736528100 | 82.12 | -0.88 | -1.06 | 82.88 | 83.15 | 81.78 | 12643 |
| 1736441700 | 83 | -0.01 | -0.01 | 82.73 | 83.06 | 82.73 | 6366 |
| 1736355300 | 83.01 | -0.46 | -0.55 | 82.96 | 83.38 | 82.7 | 29366 |
| 1736268900 | 83.47 | -0.94 | -1.11 | 83.61 | 84.08 | 82.82 | 14299 |
| 1736182500 | 84.41 | 1.02 | 1.22 | 83.65 | 84.5 | 83.5 | 17730 |
| 1735923300 | 83.39 | 0.31 | 0.37 | 82.86 | 83.4 | 82.58 | 11721 |
| 1735836900 | 83.08 | 0.62 | 0.75 | 82.64 | 83.36 | 82.32 | 28540 |
| 1735577700 | 82.46 | -0.6 | -0.72 | 83.07 | 83.29 | 81.87 | 15130 |
| 1735318500 | 83.06 | -0.12 | -0.14 | 84.14 | 84.36 | 82.67 | 10620 |
| 1734972900 | 83.18 | 0.07 | 0.08 | 83.2 | 83.3 | 82.7 | 20131 |
| 1734713700 | 83.11 | 0.03 | 0.04 | 81.89 | 83.11 | 80.73 | 39195 |
| 1734627300 | 83.08 | -1.87 | -2.20 | 82.73 | 83.29 | 82.48 | 29541 |
| 1734540900 | 84.95 | 0.16 | 0.19 | 84.88 | 85.1 | 84.39 | 9249 |
| 1734454500 | 84.79 | -0.01 | -0.01 | 84.88 | 85.22 | 84.4 | 14024 |
| 1734368100 | 84.8 | 1.22 | 1.46 | 83.87 | 84.82 | 83.76 | 34827 |
| 1734108900 | 83.58 | -0.12 | -0.14 | 83.93 | 84.31 | 83.38 | 15497 |
| 1734022500 | 83.7 | -0.02 | -0.02 | 83.65 | 83.76 | 83.19 | 9007 |
| 1733936100 | 83.72 | 1.24 | 1.50 | 82.42 | 83.72 | 82.32 | 11990 |
| 1733849700 | 82.48 | 0.43 | 0.52 | 82.16 | 82.94 | 82.09 | 5067 |
| 1733763300 | 82.05 | -0.44 | -0.53 | 82.9 | 82.9 | 81.84 | 8671 |
| 1733504100 | 82.49 | 0.41 | 0.50 | 81.94 | 82.73 | 81.76 | 10172 |
| 1733417700 | 82.08 | -0.2 | -0.24 | 82.27 | 82.5 | 82 | 9612 |
| 1733331300 | 82.28 | 0.82 | 1.01 | 81.98 | 82.59 | 81.91 | 66199 |
| 1733244900 | 81.46 | 0.05 | 0.06 | 81.53 | 81.53 | 80.97 | 11282 |
| 1733158500 | 81.41 | 1.24 | 1.55 | 80.55 | 81.64 | 80.23 | 11718 |
| 1732899300 | 80.17 | 0.31 | 0.39 | 79.71 | 80.18 | 79.48 | 4833 |
| 1732812900 | 79.86 | 0.76 | 0.96 | 79.9 | 79.9 | 79.6 | 3936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
