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 | 104.605 | 0.8 | 0.77 | 103.99 | 104.765 | 103.8 | 10442 |
| 1742319000 | 103.81 | -0.39 | -0.37 | 104.64 | 104.935 | 103.355 | 10237 |
| 1742232600 | 104.2 | 0.67 | 0.64 | 103.42 | 104.7 | 103.325 | 56900 |
| 1741973400 | 103.535 | 1.22 | 1.20 | 102.46 | 103.95 | 102.45 | 15824 |
| 1741887000 | 102.31 | -1.43 | -1.37 | 103.26 | 104.4 | 102.06 | 7106 |
| 1741800600 | 103.735 | 0.75 | 0.73 | 103.9 | 105.905 | 102.53 | 3641 |
| 1741714200 | 102.98 | -1.49 | -1.43 | 103.89 | 104.485 | 102.465 | 1736 |
| 1741627800 | 104.47 | -0.65 | -0.62 | 106.17 | 106.175 | 104.045 | 4957 |
| 1741368600 | 105.12 | -2.33 | -2.17 | 106.38 | 107.88 | 105.06 | 56280 |
| 1741282200 | 107.45 | 1.09 | 1.02 | 107.65 | 108.075 | 106.225 | 5823 |
| 1741195800 | 106.36 | 0.16 | 0.15 | 107.47 | 107.965 | 105.45 | 13956 |
| 1741109400 | 106.2 | -3.65 | -3.32 | 108.02 | 108.23 | 105.89 | 12086 |
| 1741023000 | 109.85 | 1.16 | 1.06 | 110.52 | 111.17 | 107.13 | 8581 |
| 1740763800 | 108.695 | -1.61 | -1.46 | 108.66 | 109.25 | 107.965 | 1768 |
| 1740677400 | 110.3 | -0.72 | -0.65 | 110.6 | 111.995 | 107.22 | 5329 |
| 1740591000 | 111.02 | 1.6 | 1.46 | 110.55 | 111.175 | 110.1 | 6350 |
| 1740504600 | 109.42 | -1.89 | -1.70 | 110.4 | 111.045 | 109.38 | 6391 |
| 1740418200 | 111.31 | -1.38 | -1.22 | 111.8 | 112.05 | 110.565 | 2837 |
| 1740159000 | 112.69 | -0.2 | -0.18 | 113.29 | 113.72 | 112.34 | 13429 |
| 1740072600 | 112.89 | -0.61 | -0.54 | 113.48 | 113.86 | 112.72 | 18968 |
| 1739986200 | 113.5 | 0.09 | 0.08 | 113.64 | 113.88 | 113.075 | 140 |
| 1739899800 | 113.41 | -0.12 | -0.11 | 113.7 | 114.035 | 113.18 | 2909 |
| 1739813400 | 113.53 | 0.14 | 0.12 | 113.53 | 113.645 | 113.405 | 1113 |
| 1739554200 | 113.39 | 0.53 | 0.47 | 113.38 | 113.67 | 113.005 | 1505 |
| 1739467800 | 112.86 | 1.14 | 1.02 | 112.26 | 113.835 | 110.775 | 42487 |
| 1739381400 | 111.72 | -0.71 | -0.63 | 112.43 | 113.265 | 109.995 | 1642 |
| 1739295000 | 112.43 | 0.1 | 0.09 | 112 | 112.665 | 111.73 | 5396 |
| 1739208600 | 112.33 | 0.22 | 0.20 | 112.25 | 112.725 | 111.88 | 2137 |
| 1738949400 | 112.11 | -0.49 | -0.44 | 112.64 | 114.025 | 111.335 | 5968 |
| 1738863000 | 112.6 | 0.75 | 0.67 | 112.62 | 112.945 | 112.205 | 9882 |
| 1738776600 | 111.85 | -0.04 | -0.04 | 111.34 | 111.93 | 111.09 | 3793 |
| 1738690200 | 111.89 | 0.86 | 0.77 | 111.05 | 111.935 | 110.505 | 49350 |
| 1738603800 | 111.035 | -2.2 | -1.94 | 109.92 | 111.38 | 109.595 | 3564 |
| 1738344600 | 113.23 | 1.11 | 0.99 | 112.85 | 113.42 | 112.58 | 1810 |
| 1738258200 | 112.12 | 0.17 | 0.15 | 112.44 | 112.845 | 111.735 | 9647 |
| 1738171800 | 111.95 | 0.18 | 0.16 | 112.43 | 112.545 | 111.715 | 661 |
| 1738085400 | 111.77 | 0.92 | 0.83 | 111.79 | 112.18 | 110.985 | 6222 |
| 1737999000 | 110.85 | -2.46 | -2.17 | 111.12 | 111.565 | 109.56 | 12218 |
| 1737739800 | 113.31 | 0.41 | 0.36 | 113.19 | 113.795 | 112.79 | 4980 |
| 1737653400 | 112.9 | 0.1 | 0.09 | 112.45 | 113.12 | 112.195 | 1067 |
| 1737567000 | 112.8 | 1.12 | 1.00 | 112.29 | 112.855 | 112.1 | 8282 |
| 1737480600 | 111.68 | 0.19 | 0.17 | 111.23 | 111.89 | 110.985 | 11952 |
| 1737394200 | 111.49 | 0.35 | 0.31 | 111.09 | 111.9 | 110.32 | 3732 |
| 1737135000 | 111.14 | 0.94 | 0.85 | 110.62 | 111.33 | 110.3 | 7067 |
| 1737048600 | 110.2 | 0.67 | 0.61 | 110.18 | 111.995 | 109.81 | 18561 |
| 1736962200 | 109.53 | 1.64 | 1.52 | 109.7 | 110.17 | 109.33 | 1285 |
| 1736875800 | 107.895 | 0.72 | 0.68 | 108.4 | 109.915 | 107.685 | 3892 |
| 1736789400 | 107.17 | -0.48 | -0.45 | 107.43 | 107.575 | 106.675 | 4657 |
| 1736530200 | 107.65 | -1.57 | -1.44 | 109.2 | 109.875 | 107.49 | 6869 |
| 1736443800 | 109.22 | -0.07 | -0.06 | 109.08 | 110.585 | 108.85 | 1091 |
| 1736357400 | 109.29 | -0.81 | -0.73 | 109.5 | 109.725 | 108.775 | 16763 |
| 1736271000 | 110.095 | -1.19 | -1.06 | 110.54 | 111.225 | 109.54 | 39596 |
| 1736184600 | 111.28 | 1.71 | 1.56 | 110.04 | 111.315 | 109.89 | 8637 |
| 1735925400 | 109.57 | 0.47 | 0.43 | 108.85 | 109.575 | 108.62 | 2010 |
| 1735839000 | 109.1 | -0.52 | -0.47 | 109.34 | 109.915 | 108.555 | 9963 |
| 1735666200 | 109.62 | 0.44 | 0.40 | 109.52 | 109.835 | 109.275 | 404 |
| 1735579800 | 109.18 | -1.04 | -0.94 | 110 | 110.235 | 108.36 | 1694 |
| 1735320600 | 110.22 | -0.26 | -0.24 | 111.31 | 111.375 | 109.845 | 3843 |
| 1735061400 | 110.48 | 0.8 | 0.73 | 110.41 | 110.635 | 110.205 | 209 |
| 1734975000 | 109.68 | -0.23 | -0.21 | 109.9 | 110.04 | 108.99 | 5740 |
| 1734715800 | 109.91 | 0.68 | 0.62 | 108.18 | 109.99 | 107.17 | 3640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
