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 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 97.815 | 0.09 | 0.10 | 97.81 | 97.98 | 97.785 | 20789 |
| 1742319000 | 97.72 | -0.09 | -0.09 | 97.83 | 98.005 | 97.605 | 6975 |
| 1742232600 | 97.81 | -0.54 | -0.54 | 98.11 | 98.295 | 97.735 | 8838 |
| 1741973400 | 98.345 | 0.21 | 0.21 | 98.32 | 98.385 | 98.09 | 28066 |
| 1741887000 | 98.135 | -1.85 | -1.85 | 98 | 101.025 | 97.97 | 15590 |
| 1741800600 | 99.98 | -0.34 | -0.34 | 100.4 | 101.585 | 98.595 | 11055 |
| 1741714200 | 100.32 | -0.37 | -0.37 | 100.62 | 100.75 | 100.25 | 9127 |
| 1741627800 | 100.69 | 0.14 | 0.14 | 100.53 | 100.835 | 100.26 | 6798 |
| 1741368600 | 100.545 | 0.12 | 0.12 | 100.08 | 101.685 | 98.9 | 2011 |
| 1741282200 | 100.425 | -0.4 | -0.40 | 100.32 | 101.845 | 100.05 | 881 |
| 1741195800 | 100.825 | -1.35 | -1.32 | 101 | 101.57 | 100.7 | 12087 |
| 1741109400 | 102.17 | 0.19 | 0.18 | 102.17 | 102.32 | 101.79 | 5546 |
| 1741023000 | 101.985 | -0.98 | -0.95 | 102.89 | 102.97 | 101.92 | 25245 |
| 1740763800 | 102.96 | 0.47 | 0.46 | 102.95 | 102.98 | 102.57 | 6985 |
| 1740677400 | 102.49 | 0.6 | 0.59 | 102.21 | 102.54 | 101.91 | 6886 |
| 1740591000 | 101.89 | -0.37 | -0.36 | 102.28 | 102.28 | 101.7 | 9320 |
| 1740504600 | 102.26 | 0.05 | 0.05 | 102.55 | 102.555 | 101.97 | 12776 |
| 1740418200 | 102.21 | 0.2 | 0.20 | 101.95 | 102.35 | 101.855 | 7935 |
| 1740159000 | 102.005 | -0.03 | -0.02 | 101.82 | 102.1 | 101.565 | 17856 |
| 1740072600 | 102.03 | -0.41 | -0.40 | 102.41 | 102.58 | 101.73 | 5135 |
| 1739986200 | 102.435 | 0.42 | 0.41 | 102.11 | 102.435 | 101.925 | 19502 |
| 1739899800 | 102.02 | -0.13 | -0.12 | 102.02 | 102.34 | 102.02 | 40010 |
| 1739813400 | 102.145 | -0.04 | -0.03 | 102.19 | 102.45 | 102.125 | 2575 |
| 1739554200 | 102.18 | -0.52 | -0.51 | 102.5 | 102.56 | 101.85 | 16335 |
| 1739467800 | 102.7 | -0.8 | -0.77 | 102.91 | 104.475 | 102.545 | 19751 |
| 1739381400 | 103.5 | -0.07 | -0.06 | 103.36 | 104.815 | 102.215 | 2527 |
| 1739295000 | 103.565 | -0.34 | -0.33 | 103.75 | 104.89 | 102.89 | 3052 |
| 1739208600 | 103.905 | 0.17 | 0.16 | 103.75 | 104.04 | 103.57 | 4283 |
| 1738949400 | 103.74 | 0.27 | 0.26 | 103.39 | 104.665 | 102.32 | 3437 |
| 1738863000 | 103.475 | 0.56 | 0.55 | 103.19 | 104.17 | 103.11 | 30915 |
| 1738776600 | 102.91 | -0.18 | -0.17 | 102.9 | 103.08 | 102.615 | 2059 |
| 1738690200 | 103.085 | -0.56 | -0.54 | 103.48 | 103.74 | 102.845 | 8253 |
| 1738603800 | 103.645 | 0.13 | 0.13 | 105.08 | 105.08 | 102.715 | 14099 |
| 1738344600 | 103.51 | 0.28 | 0.27 | 103.39 | 103.895 | 103.39 | 7262 |
| 1738258200 | 103.23 | -0.23 | -0.22 | 102.99 | 104.63 | 102.99 | 7207 |
| 1738171800 | 103.46 | 0.04 | 0.04 | 103.44 | 103.82 | 103.315 | 4518 |
| 1738085400 | 103.42 | 0.39 | 0.37 | 103.47 | 103.595 | 103.235 | 883 |
| 1737999000 | 103.035 | 0.19 | 0.19 | 103.36 | 103.48 | 102.725 | 1897 |
| 1737739800 | 102.84 | -1.22 | -1.17 | 103.79 | 103.79 | 102.84 | 8880 |
| 1737653400 | 104.06 | -0.13 | -0.12 | 104.29 | 104.435 | 104 | 2890 |
| 1737567000 | 104.185 | -0.02 | -0.01 | 104.27 | 104.28 | 103.735 | 1408 |
| 1737480600 | 104.2 | -0.2 | -0.19 | 104.62 | 104.97 | 104.195 | 1547 |
| 1737394200 | 104.395 | -0.88 | -0.83 | 105 | 105.545 | 103.915 | 8741 |
| 1737135000 | 105.27 | 0.31 | 0.30 | 105.5 | 105.6 | 104.985 | 7356 |
| 1737048600 | 104.955 | 0.18 | 0.17 | 105.06 | 105.67 | 104.84 | 14403 |
| 1736962200 | 104.775 | -0.19 | -0.18 | 104.65 | 105.605 | 101.995 | 3627 |
| 1736875800 | 104.96 | -0.27 | -0.26 | 104.94 | 105.72 | 104.56 | 8879 |
| 1736789400 | 105.23 | 0.3 | 0.28 | 105.31 | 105.715 | 105.115 | 9957 |
| 1736530200 | 104.935 | 0.63 | 0.60 | 104.31 | 105.035 | 102.775 | 9555 |
| 1736443800 | 104.31 | 0.55 | 0.53 | 104.06 | 104.85 | 103.49 | 7253 |
| 1736357400 | 103.765 | 1.22 | 1.18 | 102.68 | 103.985 | 102.61 | 21197 |
| 1736271000 | 102.55 | 0.18 | 0.18 | 102.03 | 102.63 | 101.915 | 17564 |
| 1736184600 | 102.37 | -0.9 | -0.87 | 102.95 | 102.95 | 102.125 | 14789 |
| 1735925400 | 103.265 | -0.32 | -0.30 | 103.98 | 103.98 | 103.24 | 7542 |
| 1735839000 | 103.58 | 1.37 | 1.34 | 102.33 | 103.775 | 102.145 | 3174 |
| 1735666200 | 102.21 | -0.17 | -0.17 | 102.1 | 102.285 | 101.97 | 5051 |
| 1735579800 | 102.38 | 0.66 | 0.65 | 101.81 | 102.415 | 101.525 | 1566 |
| 1735320600 | 101.72 | -0.17 | -0.16 | 101.95 | 102.255 | 101.6 | 1005 |
| 1735061400 | 101.885 | -0.24 | -0.23 | 101.49 | 102.23 | 101.49 | 1432 |
| 1734975000 | 102.12 | 0.42 | 0.41 | 101.75 | 102.19 | 101.61 | 23035 |
| 1734715800 | 101.705 | -0.08 | -0.07 | 102.78 | 102.78 | 99.885 | 4750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
