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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 106.98 | 0.03 | 0.03 | 107.16 | 107.16 | 106.98 | 220 |
| 1738860900 | 106.95 | 1.26 | 1.19 | 106.92 | 107.09 | 106.9 | 300 |
| 1738774500 | 105.69 | -0.36 | -0.34 | 105.29 | 105.72 | 105.29 | 641 |
| 1738688100 | 106.05 | 0.61 | 0.58 | 105.75 | 106.05 | 105.42 | 3849 |
| 1738601700 | 105.44 | -1.8 | -1.68 | 105.75 | 105.9 | 105.42 | 6324 |
| 1738342500 | 107.24 | 1.37 | 1.29 | 106.86 | 107.24 | 106.82 | 2288 |
| 1738256100 | 105.87 | -0.04 | -0.04 | 106.13 | 106.39 | 105.87 | 6898 |
| 1738169700 | 105.91 | 0.3 | 0.28 | 105.93 | 106.15 | 105.9 | 3633 |
| 1738083300 | 105.61 | 1.52 | 1.46 | 105.08 | 105.61 | 104.94 | 4716 |
| 1737996900 | 104.09 | -1.59 | -1.50 | 104.42 | 104.42 | 102.96 | 12795 |
| 1737737700 | 105.68 | -0.65 | -0.61 | 105.9 | 105.93 | 105.68 | 702 |
| 1737651300 | 106.33 | 1.2 | 1.14 | 105.9 | 106.33 | 105.75 | 1396 |
| 1737564900 | 105.13 | 0 | 0.00 | 105.13 | 105.13 | 105.13 | 0 |
| 1737478500 | 105.13 | 0.04 | 0.04 | 105.28 | 105.5 | 105.06 | 4765 |
| 1737392100 | 105.09 | 0.19 | 0.18 | 105.5 | 105.5 | 105.05 | 1541 |
| 1737132900 | 104.9 | -0.1 | -0.10 | 104.84 | 104.96 | 104.79 | 782 |
| 1737046500 | 105 | 0.79 | 0.76 | 105 | 105 | 104.88 | 445 |
| 1736960100 | 104.21 | 1.27 | 1.23 | 102.77 | 104.21 | 102.77 | 9427 |
| 1736873700 | 102.94 | 0 | 0.00 | 103.49 | 103.56 | 102.94 | 1724 |
| 1736787300 | 102.94 | -0.06 | -0.06 | 102.83 | 103.03 | 102.57 | 2160 |
| 1736528100 | 103 | -0.93 | -0.89 | 103.8 | 104.03 | 103 | 3222 |
| 1736441700 | 103.93 | 0.17 | 0.16 | 103.95 | 103.99 | 103.93 | 151 |
| 1736355300 | 103.76 | -0.69 | -0.66 | 103.98 | 104.24 | 103.76 | 2334 |
| 1736268900 | 104.45 | -0.22 | -0.21 | 103.94 | 104.45 | 103.9 | 447 |
| 1736182500 | 104.67 | 1.25 | 1.21 | 104.06 | 104.67 | 103.9 | 2805 |
| 1735923300 | 103.42 | -0.17 | -0.16 | 103.67 | 103.67 | 103.42 | 772 |
| 1735836900 | 103.59 | 1.34 | 1.31 | 103.2 | 104.24 | 103.13 | 2499 |
| 1735577700 | 102.25 | -1.82 | -1.75 | 103.2 | 103.25 | 102.25 | 883 |
| 1735318500 | 104.07 | 1.36 | 1.32 | 104.1 | 104.1 | 104.07 | 184 |
| 1734972900 | 102.71 | 0.13 | 0.13 | 103.09 | 103.09 | 102.71 | 347 |
| 1734713700 | 102.58 | -0.26 | -0.25 | 101.85 | 102.58 | 100.95 | 3273 |
| 1734627300 | 102.84 | -1.31 | -1.26 | 102.64 | 102.89 | 102.37 | 1232 |
| 1734540900 | 104.15 | -0.07 | -0.07 | 104.31 | 104.51 | 104.15 | 1523 |
| 1734454500 | 104.22 | -0.31 | -0.30 | 104.09 | 104.39 | 104.04 | 1083 |
| 1734368100 | 104.53 | -0.03 | -0.03 | 104.33 | 104.65 | 104.15 | 6621 |
| 1734108900 | 104.56 | -0.15 | -0.14 | 104.99 | 105 | 104.56 | 703 |
| 1734022500 | 104.71 | -0.67 | -0.64 | 104.95 | 105.04 | 104.7 | 5254 |
| 1733936100 | 105.38 | 0.47 | 0.45 | 104.74 | 105.38 | 104.73 | 283 |
| 1733849700 | 104.91 | 0.43 | 0.41 | 104.64 | 104.95 | 104.64 | 7361 |
| 1733763300 | 104.48 | -0.67 | -0.64 | 105.19 | 105.19 | 104.48 | 1075 |
| 1733504100 | 105.15 | 0.17 | 0.16 | 104.67 | 105.28 | 104.67 | 672 |
| 1733417700 | 104.98 | -0.17 | -0.16 | 105.37 | 105.37 | 104.98 | 223 |
| 1733331300 | 105.15 | 0.15 | 0.14 | 105.14 | 105.48 | 104.93 | 5669 |
| 1733244900 | 105 | 0.01 | 0.01 | 104.99 | 105 | 104.7 | 6812 |
| 1733158500 | 104.99 | 1.51 | 1.46 | 104.28 | 104.99 | 104.28 | 308 |
| 1732899300 | 103.48 | -0.21 | -0.20 | 103.53 | 103.65 | 103.48 | 231 |
| 1732812900 | 103.69 | 0.19 | 0.18 | 103.73 | 103.73 | 103.49 | 259 |
| 1732726500 | 103.5 | -0.53 | -0.51 | 103.83 | 103.83 | 103.5 | 277 |
| 1732640100 | 104.03 | 0.22 | 0.21 | 103.44 | 104.03 | 103.44 | 2110 |
| 1732553700 | 103.81 | -0.09 | -0.09 | 104.32 | 104.32 | 103.81 | 2008 |
| 1732294500 | 103.9 | 1.31 | 1.28 | 103.9 | 103.9 | 103.55 | 2029 |
| 1732208100 | 102.59 | 0.92 | 0.90 | 102.2 | 102.59 | 102.2 | 225 |
| 1732121700 | 101.67 | 0.5 | 0.49 | 102.04 | 102.05 | 101.67 | 223 |
| 1732035300 | 101.17 | -0.37 | -0.36 | 101.58 | 101.58 | 101.03 | 197 |
| 1731948900 | 101.54 | 0.06 | 0.06 | 101.39 | 101.54 | 101.21 | 6171 |
| 1731689700 | 101.48 | -1.12 | -1.09 | 101.77 | 102.09 | 101.48 | 9344 |
| 1731603300 | 102.6 | 0.03 | 0.03 | 102.75 | 103.14 | 102.6 | 236 |
| 1731516900 | 102.57 | 0.27 | 0.26 | 102.1 | 102.57 | 102 | 856 |
| 1731430500 | 102.3 | -0.52 | -0.51 | 102.43 | 102.61 | 102.25 | 5826 |
| 1731344100 | 102.82 | 1.42 | 1.40 | 102.27 | 102.91 | 102.23 | 2995 |
| 1731084900 | 101.4 | 0.57 | 0.57 | 101.17 | 101.4 | 100.77 | 4026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
