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 |
|---|---|---|---|---|---|---|---|
| 1736355300 | 107.06 | -0.07 | -0.07 | 107.25 | 107.46 | 106.72 | 6313 |
| 1736268900 | 107.13 | -0.81 | -0.75 | 107.16 | 107.85 | 107.02 | 1907 |
| 1736182500 | 107.94 | 0.85 | 0.79 | 107.46 | 107.98 | 107.16 | 4038 |
| 1735923300 | 107.09 | 0 | 0.00 | 106.94 | 107.13 | 106.55 | 2314 |
| 1735836900 | 107.09 | 1.39 | 1.32 | 106.55 | 107.24 | 105.99 | 8137 |
| 1735577700 | 105.7 | -0.82 | -0.77 | 106.37 | 106.5 | 105.35 | 3042 |
| 1735318500 | 106.52 | 0.53 | 0.50 | 107.21 | 107.46 | 106.24 | 4368 |
| 1734972900 | 105.99 | 0.24 | 0.23 | 106.29 | 106.3 | 105.71 | 1464 |
| 1734713700 | 105.75 | -0.34 | -0.32 | 105.11 | 105.75 | 103.96 | 5814 |
| 1734627300 | 106.09 | -1.8 | -1.67 | 105.79 | 106.09 | 105.32 | 5242 |
| 1734540900 | 107.89 | 0.59 | 0.55 | 107.62 | 107.89 | 107.32 | 3659 |
| 1734454500 | 107.3 | -0.46 | -0.43 | 107.51 | 107.7 | 107.24 | 3227 |
| 1734368100 | 107.76 | 0.3 | 0.28 | 107.58 | 107.89 | 107.32 | 9144 |
| 1734108900 | 107.46 | -0.94 | -0.87 | 108.27 | 108.27 | 107.4 | 7371 |
| 1734022500 | 108.4 | 0.15 | 0.14 | 108.19 | 108.45 | 107.94 | 14584 |
| 1733936100 | 108.25 | 0.47 | 0.44 | 107.72 | 108.32 | 107.6 | 517 |
| 1733849700 | 107.78 | 0.28 | 0.26 | 107.45 | 107.9 | 107.44 | 9185 |
| 1733763300 | 107.5 | -0.41 | -0.38 | 108.19 | 108.2 | 107.5 | 3130 |
| 1733504100 | 107.91 | 0.08 | 0.07 | 107.48 | 108.11 | 107.48 | 4209 |
| 1733417700 | 107.83 | -0.13 | -0.12 | 108.11 | 108.23 | 107.83 | 4044 |
| 1733331300 | 107.96 | 0.46 | 0.43 | 107.99 | 108.41 | 107.96 | 3228 |
| 1733244900 | 107.5 | -0.29 | -0.27 | 107.71 | 107.82 | 107.44 | 24481 |
| 1733158500 | 107.79 | 1 | 0.94 | 107.24 | 107.79 | 107.08 | 1846 |
| 1732899300 | 106.79 | 0.24 | 0.23 | 106.41 | 106.79 | 106.27 | 8310 |
| 1732812900 | 106.55 | 0.51 | 0.48 | 106.66 | 106.66 | 106.33 | 966 |
| 1732726500 | 106.04 | -0.45 | -0.42 | 106.84 | 106.84 | 105.93 | 4799 |
| 1732640100 | 106.49 | -0.24 | -0.22 | 106.6 | 106.75 | 106.25 | 1072 |
| 1732553700 | 106.73 | -0.27 | -0.25 | 107.19 | 107.19 | 106.55 | 2998 |
| 1732294500 | 107 | 2.13 | 2.03 | 105.88 | 107 | 105.88 | 2161 |
| 1732208100 | 104.87 | 0.5 | 0.48 | 104.84 | 105.37 | 104.49 | 906 |
| 1732121700 | 104.37 | 0.15 | 0.14 | 104.78 | 105.11 | 104.15 | 2949 |
| 1732035300 | 104.22 | 0.01 | 0.01 | 104.55 | 104.55 | 103.37 | 3816 |
| 1731948900 | 104.21 | -0.42 | -0.40 | 104.27 | 104.3 | 103.82 | 1900 |
| 1731689700 | 104.63 | -0.79 | -0.75 | 104.66 | 104.81 | 104.35 | 10424 |
| 1731603300 | 105.42 | 0.24 | 0.23 | 105.41 | 106.06 | 105.41 | 12709 |
| 1731516900 | 105.18 | 0.07 | 0.07 | 104.84 | 105.18 | 104.58 | 2578 |
| 1731430500 | 105.11 | -0.43 | -0.41 | 105.34 | 105.56 | 105.08 | 11515 |
| 1731344100 | 105.54 | 1.3 | 1.25 | 105.04 | 105.78 | 105.04 | 5981 |
| 1731084900 | 104.24 | 0.39 | 0.38 | 104.2 | 104.24 | 103.56 | 801 |
| 1730998500 | 103.85 | 0.68 | 0.66 | 103.5 | 103.85 | 103.41 | 3213 |
| 1730912100 | 103.17 | 3.16 | 3.16 | 103.04 | 103.92 | 102.92 | 2515 |
| 1730825700 | 100.01 | 0.24 | 0.24 | 99.59 | 100.13 | 99.44 | 1575 |
| 1730739300 | 99.77 | -0.6 | -0.60 | 99.8 | 99.85 | 99.35 | 1375 |
| 1730480100 | 100.37 | 0.85 | 0.85 | 99.61 | 100.52 | 99.61 | 1740 |
| 1730393700 | 99.52 | -2.03 | -2.00 | 100.48 | 100.48 | 99.52 | 1893 |
| 1730307300 | 101.55 | -0.33 | -0.32 | 101.99 | 101.99 | 101.38 | 2628 |
| 1730220900 | 101.88 | 0.07 | 0.07 | 102 | 102.09 | 101.85 | 10169 |
| 1730134500 | 101.81 | -0.04 | -0.04 | 102.04 | 102.04 | 101.72 | 3715 |
| 1729871700 | 101.85 | 0.37 | 0.36 | 101.59 | 101.98 | 101.39 | 2122 |
| 1729785300 | 101.48 | -0.19 | -0.19 | 101.92 | 102.09 | 101.48 | 1660 |
| 1729698900 | 101.67 | -0.28 | -0.27 | 102.12 | 102.27 | 101.67 | 1026 |
| 1729612500 | 101.95 | 0.05 | 0.05 | 101.96 | 102.03 | 101.57 | 2835 |
| 1729526100 | 101.9 | -0.44 | -0.43 | 102.31 | 102.43 | 101.85 | 2433 |
| 1729266900 | 102.34 | -0.08 | -0.08 | 102.27 | 102.43 | 102.26 | 4088 |
| 1729180500 | 102.42 | 0.9 | 0.89 | 101.93 | 102.85 | 101.93 | 7335 |
| 1729094100 | 101.52 | -0.07 | -0.07 | 101.3 | 101.67 | 101.28 | 2084 |
| 1729007700 | 101.59 | -0.17 | -0.17 | 102.25 | 102.25 | 101.55 | 4006 |
| 1728921300 | 101.76 | 0.64 | 0.63 | 101.29 | 101.83 | 101.11 | 2580 |
| 1728662100 | 101.12 | 0.52 | 0.52 | 100.56 | 101.12 | 100.28 | 1712 |
| 1728575700 | 100.6 | 0.22 | 0.22 | 100.67 | 100.67 | 100.29 | 1079 |
| 1728489300 | 100.38 | 0.77 | 0.77 | 99.64 | 100.38 | 99.64 | 595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
