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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 81.81 | 0.59 | 0.73 | 81.76 | 82.005 | 81.71 | 6056 |
| 1734975000 | 81.22 | -0.18 | -0.22 | 81.65 | 81.7 | 80.765 | 5755 |
| 1734715800 | 81.4 | 0.49 | 0.61 | 80.12 | 81.41 | 79.325 | 26736 |
| 1734629400 | 80.91 | -2.05 | -2.47 | 80.68 | 81.49 | 80.485 | 19983 |
| 1734543000 | 82.96 | 0.39 | 0.47 | 82.78 | 83.155 | 82.285 | 13926 |
| 1734456600 | 82.57 | -0.29 | -0.35 | 82.55 | 82.92 | 82.155 | 15993 |
| 1734370200 | 82.86 | 0.18 | 0.22 | 82.76 | 83.075 | 82.405 | 12911 |
| 1734111000 | 82.68 | -0.77 | -0.92 | 83.07 | 83.345 | 82.555 | 5942 |
| 1734024600 | 83.45 | 0.01 | 0.01 | 83.4 | 84.225 | 83.06 | 29267 |
| 1733938200 | 83.44 | 0.29 | 0.35 | 82.92 | 84.215 | 82.92 | 20131 |
| 1733851800 | 83.15 | -0.05 | -0.06 | 83.05 | 83.39 | 82.905 | 10895 |
| 1733765400 | 83.2 | -0.31 | -0.37 | 83.5 | 83.6 | 82.975 | 12987 |
| 1733506200 | 83.51 | -0.05 | -0.06 | 83.5 | 84.565 | 83.05 | 11477 |
| 1733419800 | 83.56 | 0.13 | 0.15 | 83.86 | 84.61 | 82.63 | 5185 |
| 1733333400 | 83.435 | 0.37 | 0.44 | 83.32 | 83.85 | 82.775 | 3973 |
| 1733247000 | 83.07 | 0 | 0.00 | 83.21 | 83.42 | 82.565 | 8444 |
| 1733160600 | 83.07 | 0.13 | 0.16 | 82.79 | 83.29 | 82.67 | 15585 |
| 1732901400 | 82.94 | 0.36 | 0.44 | 82.68 | 82.955 | 82.32 | 4094 |
| 1732815000 | 82.58 | 0.16 | 0.20 | 82.55 | 82.7 | 82.35 | 3597 |
| 1732728600 | 82.415 | -0.06 | -0.07 | 82.68 | 84.345 | 82.365 | 15583 |
| 1732642200 | 82.47 | 0.18 | 0.22 | 82.2 | 83.57 | 82.08 | 23716 |
| 1732555800 | 82.29 | 0.3 | 0.36 | 82.48 | 82.86 | 82.245 | 7202 |
| 1732296600 | 81.995 | 0.42 | 0.51 | 81.88 | 82.4 | 81.375 | 2408 |
| 1732210200 | 81.58 | 0.77 | 0.96 | 81.09 | 82.105 | 80.845 | 39696 |
| 1732123800 | 80.805 | -0.48 | -0.58 | 81.6 | 81.69 | 80.48 | 7824 |
| 1732037400 | 81.28 | 0.14 | 0.17 | 81.26 | 81.35 | 80.23 | 10572 |
| 1731951000 | 81.14 | 0.26 | 0.32 | 80.82 | 81.21 | 80.46 | 13964 |
| 1731691800 | 80.88 | -1.27 | -1.55 | 81.28 | 82.4 | 80.68 | 8736 |
| 1731605400 | 82.15 | 0.02 | 0.02 | 82.11 | 82.985 | 81.845 | 7932 |
| 1731519000 | 82.13 | -0.13 | -0.16 | 81.86 | 82.62 | 81.325 | 105049 |
| 1731432600 | 82.26 | -0.16 | -0.19 | 82.3 | 82.565 | 81.98 | 16635 |
| 1731346200 | 82.415 | 0.2 | 0.24 | 82.54 | 82.73 | 82.265 | 48940 |
| 1731087000 | 82.215 | 0.42 | 0.51 | 82.16 | 82.41 | 81.815 | 5957 |
| 1731000600 | 81.8 | 0.88 | 1.08 | 81.51 | 81.81 | 81.265 | 11267 |
| 1730914200 | 80.925 | 1.82 | 2.30 | 81.21 | 81.38 | 80.38 | 20847 |
| 1730827800 | 79.105 | 0.51 | 0.65 | 78.55 | 79.165 | 78.26 | 10900 |
| 1730741400 | 78.595 | -0.31 | -0.39 | 78.71 | 78.96 | 78.305 | 8171 |
| 1730482200 | 78.9 | 0.09 | 0.12 | 78.46 | 79.125 | 78.26 | 9438 |
| 1730395800 | 78.805 | -1.56 | -1.94 | 79.33 | 79.685 | 78.605 | 6099 |
| 1730309400 | 80.365 | 0.05 | 0.07 | 80.46 | 80.595 | 79.865 | 3984 |
| 1730223000 | 80.31 | -0.13 | -0.16 | 80.32 | 80.725 | 79.975 | 14834 |
| 1730136600 | 80.44 | -0.1 | -0.12 | 80.51 | 80.655 | 80.3 | 6872 |
| 1729873800 | 80.54 | 0.57 | 0.71 | 80.16 | 80.86 | 80.1 | 7802 |
| 1729787400 | 79.975 | -0.04 | -0.04 | 80.23 | 80.42 | 79.89 | 13759 |
| 1729701000 | 80.01 | -0.25 | -0.31 | 80.4 | 80.465 | 79.885 | 11495 |
| 1729614600 | 80.26 | 0.08 | 0.10 | 80.41 | 80.41 | 80.025 | 5798 |
| 1729528200 | 80.18 | -0.28 | -0.35 | 80.56 | 80.67 | 80.105 | 4762 |
| 1729269000 | 80.46 | -0.1 | -0.12 | 80.53 | 80.645 | 80.335 | 10517 |
| 1729182600 | 80.56 | 0.45 | 0.56 | 80.74 | 81 | 80.345 | 7290 |
| 1729096200 | 80.115 | -0.27 | -0.34 | 80.05 | 80.165 | 79.83 | 4098 |
| 1729009800 | 80.385 | -0.02 | -0.02 | 80.66 | 80.8 | 80.08 | 4678 |
| 1728923400 | 80.4 | 0.56 | 0.70 | 79.82 | 80.525 | 79.765 | 10868 |
| 1728664200 | 79.84 | 0.44 | 0.55 | 79.45 | 79.915 | 79.255 | 9895 |
| 1728577800 | 79.4 | 0.02 | 0.03 | 79.53 | 80.915 | 79.135 | 12427 |
| 1728491400 | 79.38 | 0.55 | 0.69 | 78.85 | 79.42 | 78.615 | 10585 |
| 1728405000 | 78.835 | 0.02 | 0.02 | 78.18 | 79.185 | 78.16 | 100960 |
| 1728318600 | 78.82 | 0.44 | 0.57 | 78.81 | 78.905 | 78.395 | 6931 |
| 1728059400 | 78.375 | 0.09 | 0.12 | 78.36 | 79.04 | 78.21 | 6812 |
| 1727973000 | 78.28 | -0.17 | -0.21 | 78.19 | 78.66 | 77.93 | 5626 |
| 1727886600 | 78.445 | 0.17 | 0.22 | 78.28 | 78.46 | 77.835 | 12747 |
| 1727800200 | 78.27 | -0.62 | -0.79 | 79.45 | 79.45 | 77.97 | 15329 |
| 1727713800 | 78.89 | -0.18 | -0.23 | 78.75 | 78.905 | 78.545 | 3519 |
| 1727454600 | 79.07 | 0.3 | 0.38 | 78.78 | 79.19 | 78.69 | 4723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
