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 |
|---|---|---|---|---|---|---|---|
| 1718950500 | 102.32 | -1.39 | -1.34 | 102.39 | 103.55 | 101.94 | 11005 |
| 1718864100 | 103.71 | 0.49 | 0.47 | 103.23 | 103.71 | 103 | 6371 |
| 1718777700 | 103.22 | 2.15 | 2.13 | 101.87 | 103.23 | 101.55 | 9551 |
| 1718691300 | 101.07 | 0.18 | 0.18 | 100.96 | 101.97 | 100.96 | 9057 |
| 1718604900 | 100.89 | 0.29 | 0.29 | 100.86 | 101.24 | 99.94 | 14887 |
| 1718345700 | 100.6 | 0.65 | 0.65 | 100.15 | 100.81 | 99.92 | 24613 |
| 1718259300 | 99.95 | 0.94 | 0.95 | 99.98 | 100.66 | 99.27 | 26760 |
| 1718172900 | 99.01 | 0.01 | 0.01 | 98.87 | 99.09 | 97.99 | 8004 |
| 1718086500 | 99 | 0.24 | 0.24 | 99.01 | 100.34 | 98.37 | 13406 |
| 1717740900 | 98.76 | -1.2 | -1.20 | 98.18 | 100 | 98.18 | 3525 |
| 1717654500 | 99.96 | 1.64 | 1.67 | 98.81 | 100.08 | 98.81 | 9256 |
| 1717568100 | 98.32 | 1.51 | 1.56 | 96.91 | 98.75 | 96.91 | 8564 |
| 1717481700 | 96.81 | -1.17 | -1.19 | 97.95 | 97.99 | 96.51 | 7567 |
| 1717395300 | 97.98 | 1.55 | 1.61 | 96.35 | 98.22 | 96 | 6067 |
| 1717136100 | 96.43 | -1.07 | -1.10 | 97.72 | 97.95 | 96.4 | 10602 |
| 1717049700 | 97.5 | -1.1 | -1.12 | 98.02 | 98.81 | 97.29 | 10417 |
| 1716963300 | 98.6 | -2.03 | -2.02 | 100.64 | 100.64 | 98.6 | 5349 |
| 1716876900 | 100.63 | 0.05 | 0.05 | 100.59 | 100.96 | 100.07 | 5752 |
| 1716790500 | 100.58 | 0.55 | 0.55 | 101 | 101 | 99.72 | 6946 |
| 1716531300 | 100.03 | -1.08 | -1.07 | 99.99 | 100.7 | 99.945 | 8309 |
| 1716444900 | 101.11 | 0.12 | 0.12 | 100.93 | 101.41 | 100.74 | 6239 |
| 1716358500 | 100.99 | 0.56 | 0.56 | 100.43 | 101.11 | 99.95 | 7675 |
| 1716272100 | 100.43 | -0.66 | -0.65 | 101.5 | 101.5 | 100.08 | 5686 |
| 1716185700 | 101.09 | -0.01 | -0.01 | 101.13 | 101.64 | 100.55 | 5280 |
| 1715926500 | 101.1 | -0.19 | -0.19 | 101.46 | 101.74 | 101.08 | 15462 |
| 1715840100 | 101.29 | 0.88 | 0.88 | 100.73 | 101.47 | 100.51 | 7596 |
| 1715753700 | 100.41 | 0.3 | 0.30 | 100.2 | 100.84 | 100.05 | 6246 |
| 1715667300 | 100.11 | 0.59 | 0.59 | 100 | 100.4 | 99.69 | 4569 |
| 1715580900 | 99.52 | 1.02 | 1.04 | 99 | 99.54 | 98.67 | 6574 |
| 1715321700 | 98.5 | 0.78 | 0.80 | 97.98 | 98.78 | 97.63 | 5994 |
| 1715235300 | 97.72 | 0.05 | 0.05 | 96.84 | 97.98 | 96.84 | 3753 |
| 1715148900 | 97.67 | -0.13 | -0.13 | 97.81 | 98.25 | 97.67 | 4464 |
| 1715062500 | 97.8 | 0.74 | 0.76 | 97.06 | 97.9 | 96.79 | 5482 |
| 1714976100 | 97.06 | 0.76 | 0.79 | 96.5 | 97.67 | 96.5 | 15923 |
| 1714716900 | 96.3 | 0.84 | 0.88 | 95.4 | 97.1 | 95.13 | 10514 |
| 1714630500 | 95.46 | 1.16 | 1.23 | 93.83 | 95.74 | 93.83 | 7583 |
| 1714544100 | 94.3 | -0.49 | -0.52 | 94.56 | 94.72 | 94.3 | 7906 |
| 1714457700 | 94.79 | 0.17 | 0.18 | 94.84 | 95.6 | 94.79 | 13449 |
| 1714371300 | 94.62 | 0.3 | 0.32 | 94.62 | 95.11 | 94.12 | 12201 |
| 1714112100 | 94.32 | 0.52 | 0.55 | 93.4 | 94.46 | 93.36 | 7367 |
| 1713939300 | 93.8 | 2.33 | 2.55 | 91.76 | 93.84 | 91.76 | 4861 |
| 1713852900 | 91.47 | 0.68 | 0.75 | 91 | 91.76 | 90.87 | 13441 |
| 1713766500 | 90.79 | 0.32 | 0.35 | 90.63 | 90.84 | 89.87 | 8383 |
| 1713507300 | 90.47 | -2.27 | -2.45 | 92.74 | 92.74 | 89.45 | 15326 |
| 1713420900 | 92.74 | 0.9 | 0.98 | 91.31 | 92.9 | 91.21 | 17921 |
| 1713334500 | 91.84 | 0.33 | 0.36 | 91.74 | 92.24 | 91.42 | 12434 |
| 1713248100 | 91.51 | -1.6 | -1.72 | 92.41 | 92.75 | 91.27 | 9470 |
| 1713161700 | 93.11 | -1.05 | -1.12 | 94.15 | 94.15 | 92.34 | 8492 |
| 1712902500 | 94.16 | -0.71 | -0.75 | 94.74 | 94.99 | 93.87 | 3132 |
| 1712816100 | 94.87 | 0.78 | 0.83 | 93.3 | 95 | 93.3 | 5178 |
| 1712729700 | 94.09 | 0.27 | 0.29 | 93.05 | 94.71 | 93.05 | 3680 |
| 1712643300 | 93.82 | 1.38 | 1.49 | 93 | 93.82 | 92.39 | 7977 |
| 1712553300 | 92.44 | 0 | 0.00 | 92.44 | 92.44 | 92.44 | 0 |
| 1712294100 | 92.44 | -1.48 | -1.58 | 93.45 | 93.79 | 91.88 | 9439 |
| 1712207700 | 93.92 | -0.42 | -0.45 | 94.01 | 94.34 | 93.7 | 7086 |
| 1712121300 | 94.34 | -0.85 | -0.89 | 94.61 | 94.98 | 93.85 | 8773 |
| 1712034900 | 95.19 | 2.17 | 2.33 | 93.4 | 95.51 | 93.2 | 12514 |
| 1711602900 | 93.02 | 0.03 | 0.03 | 92.98 | 93.34 | 92.18 | 12200 |
| 1711516500 | 92.99 | 0.35 | 0.38 | 91.5 | 93.37 | 91.5 | 3916 |
| 1711430100 | 92.64 | -0.03 | -0.03 | 92.36 | 93.39 | 91.5 | 7451 |
| 1711343700 | 92.67 | 0.44 | 0.48 | 92.23 | 92.89 | 92.03 | 3922 |
| 1711084500 | 92.23 | -0.37 | -0.40 | 92.57 | 92.99 | 91.95 | 3483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
