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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619560 | 81.5872 | -0.22 | -0.27 | 81.1905 | 81.7307 | 80.5151 | 788 |
| 1731533160 | 81.8099 | 0.28 | 0.34 | 81.9956 | 81.9956 | 81.5 | 211 |
| 1731446820 | 81.5329 | -0.97 | -1.17 | 82.5 | 82.807199 | 81.5329 | 2489 |
| 1731360420 | 82.5001 | -1.17 | -1.40 | 83.8144 | 84.1389 | 82.5001 | 912 |
| 1731101220 | 83.67 | -0.66 | -0.78 | 83.6918 | 83.6918 | 83.67 | 2200 |
| 1731014760 | 84.329899 | -0.06 | -0.07 | 83.2889 | 84.329899 | 83.2889 | 1217 |
| 1730928360 | 84.3866 | 0.29 | 0.34 | 85.7273 | 85.7273 | 83.455699 | 2519 |
| 1730841960 | 84.099999 | 0.34 | 0.41 | 83.8777 | 84.099999 | 83.7376 | 120 |
| 1730755560 | 83.7577 | -1.04 | -1.23 | 84.1193 | 84.8317 | 83.7577 | 791 |
| 1730496360 | 84.797799 | 1.23 | 1.48 | 84.171899 | 84.8886 | 84.099999 | 245 |
| 1730409960 | 83.5639 | -2.26 | -2.63 | 84.9565 | 84.9923 | 83.342 | 3872 |
| 1730323560 | 85.8231 | -2.85 | -3.22 | 87.3757 | 87.3757 | 85.7 | 816 |
| 1730237160 | 88.676 | 2.19 | 2.53 | 88.8776 | 89.4 | 88.676 | 1374 |
| 1730150760 | 86.4889 | -0.77 | -0.89 | 86.7521 | 86.9 | 86.4889 | 230 |
| 1729888020 | 87.2634 | -0.31 | -0.36 | 86.2628 | 87.2634 | 85.6943 | 109 |
| 1729801560 | 87.5767 | 1.06 | 1.23 | 88.1479 | 88.5 | 87.5767 | 358 |
| 1729715160 | 86.5167 | -1.63 | -1.85 | 87.5129 | 88.3798 | 86.4107 | 1059 |
| 1729628760 | 88.1495 | 1.9 | 2.20 | 86.3868 | 88.1495 | 86.3868 | 1244 |
| 1729542360 | 86.2479 | 0.28 | 0.32 | 85.8802 | 86.6532 | 85.8532 | 1503 |
| 1729283160 | 85.9727 | 1.07 | 1.26 | 85.4089 | 85.9727 | 84.9 | 1205 |
| 1729196760 | 84.9021 | 0.4 | 0.47 | 84.7125 | 85.38 | 84.361099 | 1254 |
| 1729110360 | 84.5063 | 0.88 | 1.05 | 84.5 | 84.5063 | 83.8171 | 857 |
| 1729023960 | 83.6267 | 0.31 | 0.38 | 83.174499 | 83.6267 | 82.2366 | 564 |
| 1728937620 | 83.3124 | 1.63 | 1.99 | 82.45 | 84 | 82.45 | 1751 |
| 1728678360 | 81.685 | 0.44 | 0.54 | 81.75 | 81.9431 | 81.685 | 332 |
| 1728591960 | 81.25 | 1.77 | 2.22 | 81.25 | 81.25 | 81.25 | 100 |
| 1728505560 | 79.483099 | -0.52 | -0.65 | 80.1225 | 80.1225 | 79.250699 | 2298 |
| 1728419160 | 80 | -1.58 | -1.93 | 81.3442 | 81.3442 | 79.7707 | 1417 |
| 1728332760 | 81.5776 | -2.42 | -2.88 | 82.6854 | 82.6854 | 81.5776 | 348 |
| 1728073560 | 84 | 2 | 2.44 | 83.75 | 84 | 83.2356 | 912 |
| 1727987220 | 82 | -1.4 | -1.68 | 82.7651 | 82.7651 | 81.8673 | 74 |
| 1727900820 | 83.399 | 0.93 | 1.13 | 82.8702 | 83.9389 | 82.5908 | 814 |
| 1727814420 | 82.467699 | 1.95 | 2.43 | 80.8937 | 82.8037 | 80.8937 | 275 |
| 1727728020 | 80.5137 | -2.63 | -3.16 | 82.3706 | 82.3706 | 80.4209 | 746 |
| 1727468760 | 83.144099 | 0.33 | 0.40 | 82.6571 | 83.7842 | 82.6571 | 2449 |
| 1727382360 | 82.8118 | 1.42 | 1.74 | 82.3496 | 83.7038 | 82.3496 | 2291 |
| 1727295960 | 81.3968 | 0.66 | 0.82 | 80.8349 | 81.3968 | 80.7668 | 135 |
| 1727209560 | 80.7342 | 1.13 | 1.42 | 80.25 | 80.7342 | 80.25 | 62 |
| 1727123160 | 79.6038 | -1.86 | -2.29 | 80.2298 | 80.2298 | 79.1008 | 2315 |
| 1726864020 | 81.4666 | 0.04 | 0.05 | 81.4666 | 81.4666 | 81.4666 | 82 |
| 1726777560 | 81.423 | 1.24 | 1.55 | 80.7775 | 81.5115 | 80.7775 | 320 |
| 1726691220 | 80.1801 | -1.49 | -1.83 | 80.66 | 80.66 | 80.17 | 380 |
| 1726604820 | 81.6735 | 0 | 0.00 | 81.6735 | 81.6735 | 81.6735 | 0 |
| 1726518420 | 81.6735 | -0.83 | -1.00 | 82.0982 | 82.0982 | 81.5179 | 228 |
| 1726259160 | 82.5 | 1.33 | 1.64 | 81.5424 | 83.1776 | 81.5153 | 1408 |
| 1726172760 | 81.17 | 1.67 | 2.10 | 79.9985 | 81.17 | 79.8392 | 323 |
| 1726086360 | 79.5 | 0.96 | 1.22 | 78.58 | 79.5 | 78.05 | 439 |
| 1725999960 | 78.5389 | 0.17 | 0.22 | 78.3514 | 78.5389 | 78.3514 | 107 |
| 1725913620 | 78.37 | 2.44 | 3.22 | 77.572999 | 78.37 | 77.572999 | 143 |
| 1725654360 | 75.9265 | -0.84 | -1.10 | 76.7608 | 77.470699 | 75.9265 | 464 |
| 1725567960 | 76.768199 | 1.27 | 1.68 | 75.607299 | 77.2 | 75.607299 | 370 |
| 1725481560 | 75.5 | -0.07 | -0.09 | 75.0109 | 75.7444 | 74.8819 | 796 |
| 1725395160 | 75.567899 | -1.39 | -1.81 | 76.7 | 76.849999 | 75.055 | 2722 |
| 1725308760 | 76.9612 | -0.54 | -0.70 | 77.5119 | 77.5119 | 76.7624 | 331 |
| 1725049560 | 77.5 | -0.41 | -0.53 | 78.5699 | 78.5699 | 77.5 | 680 |
| 1724963160 | 77.9131 | 0.35 | 0.46 | 77.9131 | 77.9131 | 77.9131 | 100 |
| 1724876760 | 77.5592 | -1.55 | -1.96 | 78.0249 | 78.0249 | 77.378699 | 1063 |
| 1724790420 | 79.1066 | -0.05 | -0.06 | 79.1066 | 79.1066 | 79.1066 | 51 |
| 1724704020 | 79.1528 | 0.7 | 0.90 | 79.599999 | 80.7 | 79.1528 | 609 |
| 1724444820 | 78.448899 | 0.39 | 0.49 | 78.7836 | 78.7836 | 78.3415 | 128 |
| 1724358420 | 78.063599 | -2.36 | -2.93 | 78.9511 | 78.9511 | 78.063599 | 104 |
| 1724271960 | 80.4195 | 1.55 | 1.96 | 78.7355 | 80.5 | 78.73 | 1127 |
| 1724185560 | 78.8726 | -1.11 | -1.38 | 79.6076 | 80.168499 | 78.8726 | 508 |
| 1724099220 | 79.9792 | 0.39 | 0.49 | 78.8818 | 80.1323 | 78.8818 | 1324 |
| 1723840020 | 79.5872 | -0.29 | -0.36 | 79.5249 | 79.726299 | 79.5249 | 219 |
| 1723753620 | 79.877399 | 1.16 | 1.48 | 78.256699 | 80.5 | 78.256699 | 719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
