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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 124.2896 | -1.97 | -1.56 | 123.047 | 124.3799 | 118.2325 | 2234 |
| 1736285220 | 126.2636 | -7.44 | -5.56 | 136.2715 | 136.2715 | 126.2636 | 725 |
| 1736198820 | 133.69999 | 0.7 | 0.53 | 138.4198 | 138.79678 | 133 | 1890 |
| 1735939620 | 133 | 4.79 | 3.73 | 131.9966 | 139.7629 | 129.8101 | 2234 |
| 1735853220 | 128.2117 | 8.33 | 6.95 | 125.0251 | 132.5625 | 124.7085 | 4527 |
| 1735594020 | 119.8799 | 3.97 | 3.43 | 116.7031 | 119.8799 | 116.2222 | 836 |
| 1735334820 | 115.9077 | -1.95 | -1.66 | 120 | 120.6999 | 112.4097 | 2281 |
| 1734989220 | 117.8623 | -1.86 | -1.56 | 108.1856 | 117.9999 | 108.1856 | 1597 |
| 1734730020 | 119.7267 | 2.36 | 2.01 | 121.0117 | 121.5715 | 108.126 | 4771 |
| 1734643620 | 117.3678 | -5.82 | -4.72 | 131.9999 | 131.9999 | 113.1788 | 2267 |
| 1734557220 | 123.1866 | -21.2 | -14.68 | 136.05188 | 138.9452 | 123.1677 | 960 |
| 1734470820 | 144.3839 | 10.12 | 7.54 | 134.2241 | 144.3839 | 132.04 | 2197 |
| 1734384420 | 134.2621 | -0.74 | -0.55 | 132.4001 | 139.9899 | 130.41 | 4541 |
| 1734125220 | 135 | -9.24 | -6.40 | 139.5999 | 140.4754 | 135 | 2847 |
| 1734038820 | 144.2383 | 2.24 | 1.58 | 142.8668 | 144.2383 | 139.6356 | 2354 |
| 1733952420 | 142 | 12.96 | 10.04 | 136.1047 | 142 | 134.7143 | 1742 |
| 1733866020 | 129.04 | -2.96 | -2.24 | 132 | 133.44909 | 119.3909 | 2631 |
| 1733779620 | 132 | -15.8 | -10.69 | 139.0201 | 143.113 | 132 | 1899 |
| 1733520420 | 147.7979 | 2.94 | 2.03 | 143.0001 | 147.7979 | 140.44999 | 1213 |
| 1733434020 | 144.8529 | -0.15 | -0.10 | 146.3658 | 150 | 139.0001 | 4180 |
| 1733347620 | 145 | 8.5 | 6.22 | 148.2148 | 148.2148 | 134.7571 | 1559 |
| 1733261220 | 136.50308 | -3.7 | -2.64 | 140.75 | 142 | 128.0156 | 4912 |
| 1733174820 | 140.19999 | -9.11 | -6.10 | 136.6621 | 142.2646 | 133.6159 | 4574 |
| 1732915620 | 149.3124 | 8.72 | 6.21 | 146.1 | 149.75989 | 144.762 | 3934 |
| 1732829220 | 140.58869 | -5.91 | -4.04 | 145.5299 | 153.532 | 140.58869 | 612 |
| 1732742820 | 146.5 | 2.38 | 1.65 | 140 | 146.5 | 140 | 2584 |
| 1732656420 | 144.1199 | -0.51 | -0.35 | 143.883 | 147.6251 | 135.5246 | 5782 |
| 1732570020 | 144.63 | -13.37 | -8.46 | 159.9999 | 159.9999 | 144.3975 | 2140 |
| 1732310820 | 157.9999 | 3 | 1.94 | 159.5119 | 160.6999 | 153.4658 | 8500 |
| 1732224420 | 154.9999 | 8.93 | 6.11 | 149.9999 | 159.9999 | 147.00989 | 4381 |
| 1732138020 | 146.06988 | -3.93 | -2.62 | 145.6628 | 147.1499 | 138.9459 | 6125 |
| 1732051620 | 149.9999 | 2.2 | 1.49 | 148.9999 | 150.5595 | 144.7821 | 2793 |
| 1731965220 | 147.797 | 15.63 | 11.83 | 144.88489 | 151.3399 | 141.37208 | 7939 |
| 1731705960 | 132.1628 | 1.16 | 0.89 | 129.53989 | 132.1628 | 126 | 2057 |
| 1731619560 | 130.9999 | -0.1 | -0.08 | 129.4034 | 135.6799 | 127.7601 | 2540 |
| 1731533160 | 131.1013 | -0.05 | -0.03 | 125.6916 | 135 | 121.9832 | 3804 |
| 1731446820 | 131.14689 | -0.94 | -0.71 | 134.9874 | 136.4699 | 124 | 10397 |
| 1731360420 | 132.0885 | 12.3 | 10.27 | 124.8999 | 135.4057 | 123.0002 | 8414 |
| 1731101220 | 119.7896 | 1.26 | 1.06 | 119.7557 | 121.9699 | 118.4699 | 22579 |
| 1731014760 | 118.5335 | 5.65 | 5.01 | 111.8469 | 118.8012 | 111.1199 | 2335 |
| 1730928360 | 112.8801 | 15.83 | 16.31 | 110.0001 | 114.9999 | 107.0666 | 4340 |
| 1730841960 | 97.0531 | 3.18 | 3.38 | 94.0084 | 98.8801 | 94.0084 | 479 |
| 1730755560 | 93.8774 | -3.64 | -3.73 | 97.1486 | 97.1486 | 93.2915 | 3533 |
| 1730496360 | 97.5167 | -1.38 | -1.40 | 97.8549 | 102.0699 | 97.5167 | 694 |
| 1730409960 | 98.8993 | -3.9 | -3.79 | 103.0435 | 103.7453 | 98.8993 | 1724 |
| 1730323560 | 102.8 | -4.15 | -3.88 | 105.443 | 105.8799 | 100.9699 | 832 |
| 1730237160 | 106.9475 | 1.4 | 1.32 | 105.2862 | 108.4586 | 105.2 | 3675 |
| 1730150760 | 105.5516 | 2.35 | 2.27 | 101.2772 | 105.5516 | 101.2772 | 970 |
| 1729888020 | 103.2041 | -2.14 | -2.03 | 103.6853 | 104.9899 | 101.7199 | 2001 |
| 1729801560 | 105.3444 | 1.96 | 1.90 | 103.223 | 105.3444 | 102.12 | 1426 |
| 1729715160 | 103.3798 | 3.08 | 3.07 | 98.0927 | 103.3798 | 97.767 | 4506 |
| 1729628760 | 100.296 | 1.69 | 1.72 | 99.2606 | 100.296 | 97.0001 | 981 |
| 1729542360 | 98.6042 | 6.91 | 7.54 | 99.6748 | 101.7307 | 95.1151 | 8096 |
| 1729283160 | 91.6909 | 2.83 | 3.18 | 90.8044 | 91.6909 | 90.0601 | 1221 |
| 1729196760 | 88.8627 | -3.64 | -3.93 | 90.3004 | 90.3004 | 88.861 | 615 |
| 1729110360 | 92.5 | 1.41 | 1.55 | 90.3825 | 92.5 | 90.1401 | 1298 |
| 1729023960 | 91.0912 | -0.73 | -0.80 | 90.4597 | 93.165 | 89.5793 | 757 |
| 1728937620 | 91.8216 | 7.42 | 8.80 | 88.0194 | 92 | 88.0194 | 4585 |
| 1728678360 | 84.3974 | 4.59 | 5.75 | 83.013499 | 85.7442 | 82.8801 | 502 |
| 1728591960 | 79.8049 | -2.5 | -3.03 | 81.15 | 81.15 | 79.7146 | 717 |
| 1728505560 | 82.3 | -0.17 | -0.21 | 83.5522 | 83.62 | 82.115799 | 921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
