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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 110.965 | -0.07 | -0.06 | 110.99 | 111.07 | 110.9 | 40992 |
| 1721838600 | 111.03 | -0.02 | -0.02 | 110.91 | 111.59 | 110.7923 | 1672 |
| 1721752200 | 111.05 | 0.12 | 0.11 | 111.01 | 111.14 | 110.94 | 1572 |
| 1721665800 | 110.93 | -0.31 | -0.28 | 111.18 | 111.27 | 110.93 | 1550 |
| 1721406600 | 111.24 | -0.38 | -0.34 | 111.26 | 111.28 | 111.24 | 7 |
| 1721320200 | 111.62 | -0.01 | -0.00 | 111.26 | 111.87 | 111.26 | 27640 |
| 1721233800 | 111.625 | 0.1 | 0.09 | 111.53 | 111.625 | 111.53 | 149 |
| 1721147400 | 111.525 | 0.22 | 0.19 | 111.25 | 111.55 | 111.25 | 144 |
| 1721061000 | 111.31 | 0.19 | 0.17 | 110.75 | 111.31 | 110.75 | 286 |
| 1720801800 | 111.125 | -0.19 | -0.17 | 110.86 | 111.23 | 110.86 | 1680 |
| 1720715400 | 111.315 | 0.65 | 0.59 | 110.86 | 111.315 | 110.86 | 1679 |
| 1720629000 | 110.665 | 0.22 | 0.20 | 110.73 | 110.74 | 110.57 | 1302 |
| 1720542600 | 110.445 | -0.3 | -0.27 | 110.78 | 110.79 | 110.44 | 2036 |
| 1720456200 | 110.74 | -0.13 | -0.12 | 110.95 | 110.95 | 110.56 | 209 |
| 1720197000 | 110.87 | 0.65 | 0.59 | 110.25 | 110.92 | 110.25 | 572 |
| 1720110600 | 110.225 | -0.07 | -0.06 | 110.09 | 110.225 | 110.09 | 186 |
| 1720024200 | 110.295 | 0.49 | 0.45 | 110.01 | 110.46 | 109.87 | 434 |
| 1719937800 | 109.805 | 0.2 | 0.18 | 109.88 | 109.97 | 109.8 | 567 |
| 1719851400 | 109.61 | -0.76 | -0.68 | 110 | 110 | 109.57 | 835 |
| 1719592200 | 110.365 | -0.16 | -0.14 | 110.56 | 110.73 | 110.365 | 111 |
| 1719505800 | 110.525 | 0.47 | 0.42 | 110.21 | 110.66 | 110.21 | 366 |
| 1719419400 | 110.06 | -0.3 | -0.27 | 110.25 | 110.35 | 110.06 | 1423 |
| 1719333000 | 110.355 | 0.03 | 0.02 | 110.54 | 110.54 | 110.33 | 4694 |
| 1719246600 | 110.33 | -0.05 | -0.04 | 110.51 | 110.53 | 110.31 | 487 |
| 1718987400 | 110.375 | 0.03 | 0.02 | 110.8 | 110.8 | 110.34 | 604 |
| 1718901000 | 110.35 | -0.16 | -0.14 | 110.4 | 110.4 | 110.3 | 1531 |
| 1718814600 | 110.51 | 0.09 | 0.08 | 110.89 | 110.89 | 110.41 | 3621 |
| 1718728200 | 110.42 | 0.42 | 0.38 | 110.13 | 110.42 | 109.95 | 450 |
| 1718641800 | 110.005 | -0.16 | -0.14 | 109.85 | 110.2 | 109.85 | 3139 |
| 1718382600 | 110.16 | 0.05 | 0.04 | 109.93 | 110.33 | 109.93 | 491 |
| 1718296200 | 110.115 | -0.05 | -0.04 | 109.85 | 110.115 | 109.75 | 17491 |
| 1718209800 | 110.16 | 0.99 | 0.91 | 109.59 | 110.16 | 109.44 | 20494 |
| 1718123400 | 109.17 | -0.05 | -0.05 | 109.39 | 109.43 | 109.17 | 90 |
| 1718037000 | 109.22 | -0.35 | -0.31 | 109.22 | 109.35 | 109.19 | 18 |
| 1717777800 | 109.565 | -0.7 | -0.63 | 110.28 | 110.42 | 109.41 | 335 |
| 1717691400 | 110.26 | 0.02 | 0.01 | 110.04 | 110.39 | 110.04 | 849 |
| 1717605000 | 110.245 | 0.34 | 0.30 | 110.2 | 110.245 | 109.81 | 1063 |
| 1717518600 | 109.91 | 0.29 | 0.26 | 109.93 | 109.96 | 109.69 | 76 |
| 1717432200 | 109.62 | 0.52 | 0.47 | 108.99 | 109.62 | 108.99 | 635 |
| 1717173000 | 109.105 | 0.31 | 0.28 | 108.65 | 109.3 | 108.53 | 21180 |
| 1717086600 | 108.795 | 0.59 | 0.54 | 108.55 | 108.84 | 108.55 | 376 |
| 1717000200 | 108.21 | -0.69 | -0.63 | 108.41 | 108.57 | 108.16 | 1858 |
| 1716913800 | 108.895 | -0.04 | -0.03 | 109.03 | 109.25 | 108.78 | 540 |
| 1716568200 | 108.93 | 0.09 | 0.08 | 108.86 | 109.04 | 108.82 | 206 |
| 1716481800 | 108.84 | -0.4 | -0.37 | 109.18 | 109.34 | 108.84 | 1022 |
| 1716395400 | 109.24 | -0.02 | -0.02 | 109.04 | 109.27 | 109.04 | 895 |
| 1716309000 | 109.26 | 0.23 | 0.21 | 109.25 | 109.41 | 109.11 | 1710 |
| 1716222600 | 109.035 | -0.11 | -0.10 | 109.2 | 109.24 | 108.91 | 165 |
| 1715963400 | 109.145 | -0.22 | -0.20 | 109.32 | 109.35 | 109.14 | 1293 |
| 1715877000 | 109.36 | 0.05 | 0.05 | 109.4 | 109.63 | 109.24 | 276 |
| 1715790600 | 109.305 | 0.65 | 0.59 | 109.06 | 109.305 | 109.02 | 4608 |
| 1715704200 | 108.66 | 0.08 | 0.07 | 108.78 | 108.78 | 108.51 | 526 |
| 1715617800 | 108.585 | 0.02 | 0.01 | 108.57 | 108.82 | 108.57 | 694 |
| 1715358600 | 108.57 | 0.03 | 0.03 | 108.94 | 108.95 | 108.53 | 982 |
| 1715272200 | 108.535 | 0.2 | 0.19 | 108.19 | 108.535 | 108.19 | 22924 |
| 1715185800 | 108.33 | -0.36 | -0.33 | 108.44 | 108.44 | 108.23 | 6266 |
| 1715099400 | 108.69 | 0.38 | 0.36 | 108.26 | 108.78 | 108.26 | 570 |
| 1714753800 | 108.305 | 0.63 | 0.59 | 108.28 | 108.305 | 108.28 | 267 |
| 1714667400 | 107.675 | 0.36 | 0.34 | 107.64 | 107.675 | 107.43 | 181 |
| 1714581000 | 107.315 | -0.27 | -0.25 | 107.38 | 107.41 | 107.24 | 409 |
| 1714494600 | 107.58 | -0.23 | -0.21 | 107.86 | 107.87 | 107.44 | 12619 |
| 1714408200 | 107.81 | 0.33 | 0.30 | 107.64 | 107.85 | 107.59 | 315 |
| 1714149000 | 107.485 | 0.36 | 0.33 | 107.4 | 107.62 | 107.4 | 704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
