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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 82.24 | -0.85 | -1.02 | 82.24 | 82.24 | 82.24 | 0 |
| 1721320200 | 83.09 | -0.94 | -1.12 | 83.33 | 83.76 | 82.565 | 86 |
| 1721233800 | 84.03 | 0.02 | 0.02 | 83.92 | 84.765 | 81.81 | 772 |
| 1721147400 | 84.01 | 0.22 | 0.26 | 84.01 | 84.01 | 84.01 | 0 |
| 1721061000 | 83.795 | -0.13 | -0.15 | 83.795 | 83.795 | 83.795 | 0 |
| 1720801800 | 83.925 | 0.21 | 0.25 | 83.15 | 84.545 | 80.93 | 736 |
| 1720715400 | 83.715 | -0.38 | -0.45 | 83.77 | 84.53 | 83.055 | 119 |
| 1720629000 | 84.09 | 2.08 | 2.53 | 83.46 | 84.09 | 82.95 | 19 |
| 1720542600 | 82.015 | 0.03 | 0.03 | 82.45 | 82.995 | 80.845 | 3001 |
| 1720456200 | 81.99 | 0.02 | 0.03 | 81.83 | 82.7 | 80.685 | 149 |
| 1720197000 | 81.965 | -0.26 | -0.31 | 81.9 | 82.01 | 81.9 | 194 |
| 1720110600 | 82.22 | 0.83 | 1.01 | 82.22 | 82.22 | 82.22 | 0 |
| 1720024200 | 81.395 | 0.7 | 0.87 | 81.395 | 81.395 | 81.395 | 0 |
| 1719937800 | 80.695 | 1.13 | 1.42 | 80.695 | 80.695 | 80.695 | 0 |
| 1719851400 | 79.565 | -0.78 | -0.96 | 79.565 | 79.565 | 79.565 | 0 |
| 1719592200 | 80.34 | 0.98 | 1.23 | 79.61 | 81.325 | 79.305 | 1255 |
| 1719505800 | 79.36 | 0.33 | 0.42 | 79.36 | 79.36 | 79.36 | 0 |
| 1719419400 | 79.03 | -0.14 | -0.18 | 79.03 | 79.03 | 79.03 | 0 |
| 1719333000 | 79.17 | 0.84 | 1.07 | 79.1 | 79.22 | 79.1 | 1 |
| 1719246600 | 78.33 | 0.81 | 1.05 | 78.33 | 78.33 | 78.33 | 0 |
| 1718987400 | 77.515 | -0.5 | -0.63 | 77.515 | 77.515 | 77.515 | 0 |
| 1718901000 | 78.01 | -0.05 | -0.06 | 78.33 | 78.77 | 77.805 | 101 |
| 1718814600 | 78.06 | 0.06 | 0.08 | 78.06 | 78.06 | 78.06 | 0 |
| 1718728200 | 78 | 0.19 | 0.24 | 77.92 | 78.06 | 77.92 | 2 |
| 1718641800 | 77.815 | -0.94 | -1.19 | 77.815 | 77.815 | 77.815 | 0 |
| 1718382600 | 78.75 | 0.06 | 0.08 | 78.5 | 78.79 | 78.48 | 321 |
| 1718296200 | 78.69 | -2.09 | -2.58 | 79.02 | 79.975 | 78.545 | 115 |
| 1718209800 | 80.775 | 0.94 | 1.17 | 80.62 | 80.81 | 80.62 | 1 |
| 1718123400 | 79.84 | -0.97 | -1.19 | 79.84 | 79.84 | 79.84 | 0 |
| 1718037000 | 80.805 | 0.54 | 0.67 | 80.69 | 81.215 | 80.095 | 69 |
| 1717777800 | 80.265 | -0.33 | -0.40 | 80.265 | 80.265 | 80.265 | 0 |
| 1717691400 | 80.59 | 0.15 | 0.18 | 80.59 | 80.62 | 80.495 | 308 |
| 1717605000 | 80.445 | -0.36 | -0.44 | 80.445 | 80.445 | 80.445 | 0 |
| 1717518600 | 80.8 | -0.15 | -0.19 | 80.8 | 80.8 | 80.8 | 0 |
| 1717432200 | 80.95 | 1.06 | 1.33 | 80.95 | 80.95 | 80.95 | 0 |
| 1717173000 | 79.89 | 0.54 | 0.68 | 79.89 | 79.89 | 79.89 | 0 |
| 1717086600 | 79.35 | 0.69 | 0.88 | 79.35 | 79.35 | 79.35 | 0 |
| 1717000200 | 78.66 | -1.6 | -1.99 | 78.66 | 78.66 | 78.66 | 0 |
| 1716913800 | 80.26 | 0.54 | 0.67 | 80.26 | 80.26 | 80.26 | 0 |
| 1716568200 | 79.725 | 0.49 | 0.62 | 79.59 | 80.29 | 79.375 | 109 |
| 1716481800 | 79.23 | -0.12 | -0.14 | 80.07 | 80.855 | 79.095 | 1010 |
| 1716395400 | 79.345 | -0.84 | -1.04 | 79.345 | 79.345 | 79.345 | 0 |
| 1716309000 | 80.18 | -0.55 | -0.68 | 80.29 | 80.79 | 79.54 | 129 |
| 1716222600 | 80.73 | 0.73 | 0.92 | 80.73 | 80.73 | 80.73 | 0 |
| 1715963400 | 79.995 | 0.06 | 0.07 | 79.995 | 79.995 | 79.995 | 0 |
| 1715877000 | 79.94 | -0.21 | -0.26 | 79.94 | 79.94 | 79.94 | 0 |
| 1715790600 | 80.145 | 1.04 | 1.31 | 80.145 | 80.145 | 80.145 | 0 |
| 1715704200 | 79.11 | 0.39 | 0.49 | 78.65 | 79.625 | 78.5 | 1030 |
| 1715617800 | 78.725 | -0.42 | -0.52 | 78.71 | 79.25 | 78.36 | 1158 |
| 1715358600 | 79.14 | -0.09 | -0.11 | 79.14 | 79.14 | 79.14 | 160 |
| 1715272200 | 79.225 | 0.14 | 0.18 | 79.225 | 79.225 | 79.225 | 0 |
| 1715185800 | 79.08 | -1.25 | -1.55 | 79.08 | 79.19 | 78.99 | 2 |
| 1715099400 | 80.325 | 0.05 | 0.06 | 81.23 | 81.245 | 80.19 | 120 |
| 1714753800 | 80.28 | 0.83 | 1.04 | 80.28 | 80.28 | 80.28 | 0 |
| 1714667400 | 79.455 | 1.22 | 1.57 | 79.455 | 79.455 | 79.455 | 0 |
| 1714581000 | 78.23 | -0.52 | -0.66 | 78.23 | 78.23 | 78.23 | 0 |
| 1714494600 | 78.75 | 0.13 | 0.17 | 78.75 | 78.75 | 78.75 | 0 |
| 1714408200 | 78.62 | 0.72 | 0.92 | 78.62 | 78.62 | 78.62 | 0 |
| 1714149000 | 77.905 | 0.66 | 0.85 | 77.905 | 77.905 | 77.905 | 0 |
| 1714062600 | 77.25 | -1.25 | -1.59 | 77.05 | 77.25 | 77.05 | 1 |
| 1713976200 | 78.495 | 0.16 | 0.20 | 78.495 | 78.495 | 78.495 | 0 |
| 1713889800 | 78.335 | 0.6 | 0.77 | 78.335 | 78.335 | 78.335 | 0 |
| 1713803400 | 77.735 | -0.04 | -0.05 | 77.735 | 77.735 | 77.735 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
