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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 82.916 | -0.16 | -0.19 | 82.825999 | 82.989999 | 82.745999 | 159 |
| 1721334360 | 83.072 | -0.52 | -0.62 | 83.8 | 83.8 | 83.072 | 567 |
| 1721248020 | 83.59 | -0.72 | -0.86 | 83.754 | 83.754 | 83.556 | 400 |
| 1721161560 | 84.313999 | 0.16 | 0.19 | 84.034 | 84.313999 | 84.034 | 4885 |
| 1721075160 | 84.15 | -0.22 | -0.26 | 84.486 | 84.486 | 84.072 | 1281 |
| 1720815960 | 84.37 | 0.42 | 0.50 | 83.813999 | 84.37 | 83.73 | 546 |
| 1720729560 | 83.947999 | -0.26 | -0.31 | 84.617999 | 84.617999 | 83.947999 | 726 |
| 1720643220 | 84.206 | 0.52 | 0.62 | 83.902 | 84.206 | 83.896 | 640 |
| 1720556760 | 83.686 | -0.08 | -0.10 | 83.672 | 83.79 | 83.672 | 6413 |
| 1720470360 | 83.768 | 0.16 | 0.20 | 83.684 | 83.768 | 83.488 | 2588 |
| 1720211220 | 83.604 | -0.2 | -0.24 | 83.63 | 83.63 | 83.2 | 1972 |
| 1720124820 | 83.802 | 0.7 | 0.84 | 83.462 | 83.802 | 83.462 | 710 |
| 1720038420 | 83.104 | -0.18 | -0.22 | 83.056 | 83.104 | 83.056 | 130 |
| 1719952020 | 83.288 | 0.18 | 0.22 | 83.002 | 83.288 | 82.569999 | 260 |
| 1719865620 | 83.104 | 0.1 | 0.13 | 83.054 | 83.104 | 82.684 | 1167 |
| 1719606420 | 83 | -0 | -0.00 | 83.459999 | 83.494 | 83 | 788 |
| 1719520020 | 83.004 | -0.33 | -0.40 | 83.146 | 83.146 | 83.004 | 662 |
| 1719433620 | 83.334 | 0.32 | 0.38 | 82.947999 | 83.394 | 82.906 | 940 |
| 1719347160 | 83.018 | -0.22 | -0.27 | 82.7 | 83.018 | 82.646 | 163 |
| 1719260820 | 83.239999 | 0.48 | 0.58 | 82.599999 | 83.239999 | 82.599999 | 4231 |
| 1719001620 | 82.758 | -0.44 | -0.53 | 82.724 | 83.111999 | 82.724 | 103 |
| 1718915160 | 83.196 | 0.19 | 0.23 | 83.148 | 83.358 | 83 | 3228 |
| 1718828820 | 83.004 | -0.04 | -0.05 | 82.916 | 83.004 | 82.87 | 1361 |
| 1718742360 | 83.046 | -0.05 | -0.06 | 82.569999 | 83.046 | 82.569999 | 48 |
| 1718656020 | 83.093999 | 0.94 | 1.14 | 82.302 | 83.093999 | 82.028 | 605 |
| 1718396820 | 82.156 | -0.28 | -0.34 | 82.691999 | 82.691999 | 82.156 | 253 |
| 1718310420 | 82.44 | 0.25 | 0.30 | 82.518 | 82.518 | 81.914 | 207 |
| 1718224020 | 82.194 | 0.33 | 0.40 | 81.804 | 82.25 | 81.798 | 475 |
| 1718137620 | 81.864 | 0.24 | 0.30 | 81.416 | 81.864 | 81.416 | 490 |
| 1718051220 | 81.622 | 0.44 | 0.55 | 81.384 | 81.622 | 81.384 | 41 |
| 1717792020 | 81.178 | 0.16 | 0.20 | 80.986 | 81.178 | 80.739999 | 930 |
| 1717705620 | 81.018 | 0.47 | 0.59 | 81.122 | 81.122 | 80.896 | 871 |
| 1717619220 | 80.544 | 0.72 | 0.90 | 80.092 | 80.544 | 80.092 | 170 |
| 1717532820 | 79.822 | -0.22 | -0.27 | 80.191999 | 80.191999 | 79.72 | 223 |
| 1717446420 | 80.04 | 0.42 | 0.53 | 80.9 | 80.9 | 79.516 | 931 |
| 1717187220 | 79.616 | -0.67 | -0.83 | 79.83 | 79.83 | 79.599999 | 514 |
| 1717100820 | 80.286 | 0 | 0.00 | 80.286 | 80.286 | 80.286 | 0 |
| 1717014420 | 80.286 | -0.38 | -0.47 | 80.203999 | 80.286 | 79.684 | 164 |
| 1716928020 | 80.662 | 0.13 | 0.16 | 80.254 | 80.674 | 80.254 | 886 |
| 1716841560 | 80.532 | -0.12 | -0.15 | 80.715999 | 80.715999 | 80.44 | 882 |
| 1716582420 | 80.65 | 0.41 | 0.51 | 80.166 | 80.65 | 80.154 | 128 |
| 1716496020 | 80.242 | -0.08 | -0.10 | 81.796 | 81.796 | 80.172 | 291 |
| 1716409620 | 80.324 | -0.36 | -0.44 | 81.03 | 81.03 | 80.324 | 947 |
| 1716323160 | 80.68 | -0.34 | -0.42 | 80.581999 | 80.68 | 80.581999 | 125 |
| 1716236760 | 81.022 | 0.64 | 0.80 | 80.742 | 81.022 | 80.742 | 185 |
| 1715977620 | 80.38 | -0.13 | -0.17 | 80.459999 | 80.528 | 80.38 | 44 |
| 1715891220 | 80.514 | -0.1 | -0.12 | 80.447999 | 80.514 | 80.221999 | 402 |
| 1715804820 | 80.611999 | 0.8 | 1.00 | 80.087999 | 80.611999 | 80.036 | 933 |
| 1715718420 | 79.81 | 0.03 | 0.04 | 79.9 | 79.9 | 79.81 | 168 |
| 1715631960 | 79.78 | -0.23 | -0.29 | 80.168 | 80.168 | 79.78 | 464 |
| 1715372820 | 80.014 | 0.31 | 0.39 | 80.028 | 80.028 | 79.953999 | 800 |
| 1715286420 | 79.703999 | 0.01 | 0.01 | 79.372 | 79.703999 | 79.372 | 277 |
| 1715200020 | 79.696 | -0 | -0.01 | 79.808 | 79.808 | 79.458 | 774 |
| 1715113620 | 79.7 | 0.86 | 1.09 | 79.456 | 79.843999 | 79.306 | 925 |
| 1715027220 | 78.84 | 0.7 | 0.90 | 78.872 | 78.982 | 78.488 | 462 |
| 1714768020 | 78.138 | 0.24 | 0.31 | 78.138 | 78.138 | 78.138 | 1 |
| 1714681560 | 77.896 | -0.37 | -0.48 | 77.89 | 77.971999 | 77.702 | 804 |
| 1714508820 | 78.27 | -0.23 | -0.29 | 78.878 | 78.878 | 78.27 | 235 |
| 1714422420 | 78.5 | 0.49 | 0.63 | 78.566 | 78.758 | 78.5 | 867 |
| 1714163220 | 78.006 | 0.41 | 0.52 | 77.971999 | 78.006 | 77.971999 | 703 |
| 1714076820 | 77.599999 | -0.83 | -1.06 | 77.53 | 77.69 | 77.446 | 77 |
| 1713990420 | 78.428 | 0.56 | 0.72 | 78.428 | 78.428 | 78.428 | 55 |
| 1713903960 | 77.864 | 0.47 | 0.61 | 77.87 | 78.184 | 77.134 | 1087 |
| 1713817560 | 77.392 | 0.19 | 0.25 | 77.111999 | 77.422 | 76.792 | 2561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
