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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 90.055 | 0.7 | 0.78 | 89.205 | 90.325 | 89.205 | 3619 |
| 1721925000 | 89.36 | -1.87 | -2.05 | 89.45 | 89.45 | 88.33 | 10787 |
| 1721838600 | 91.23 | -2.57 | -2.73 | 92.39 | 92.55 | 91.23 | 7207 |
| 1721752200 | 93.795 | -0.51 | -0.54 | 93.94 | 94.075 | 93.66 | 690 |
| 1721665800 | 94.3 | -0.15 | -0.15 | 93.57 | 94.505 | 93.57 | 1080 |
| 1721406600 | 94.445 | -0.45 | -0.47 | 94.355 | 94.785 | 94.34 | 268 |
| 1721320200 | 94.895 | -0.92 | -0.96 | 95.3 | 95.645 | 94.895 | 1912 |
| 1721233800 | 95.81 | -1.3 | -1.33 | 96.675 | 96.675 | 95.585 | 3139 |
| 1721147400 | 97.105 | 0.7 | 0.73 | 96.465 | 97.135 | 96.35 | 2827 |
| 1721061000 | 96.4 | 0 | 0.00 | 96.41 | 96.6 | 96.265 | 2122 |
| 1720801800 | 96.4 | -0.37 | -0.38 | 96.48 | 96.48 | 95.87 | 1700 |
| 1720715400 | 96.765 | -1.55 | -1.58 | 97.865 | 97.865 | 96.7 | 3009 |
| 1720629000 | 98.315 | 1.91 | 1.98 | 97.35 | 98.315 | 97.3 | 1996 |
| 1720542600 | 96.41 | 0.59 | 0.62 | 96.64 | 96.64 | 96.365 | 2555 |
| 1720456200 | 95.815 | -0.18 | -0.18 | 95.675 | 95.92 | 95.65 | 1374 |
| 1720197000 | 95.99 | -0.45 | -0.46 | 95.95 | 96.12 | 95.92 | 3966 |
| 1720110600 | 96.435 | 0.8 | 0.83 | 96.36 | 96.49 | 96.28 | 2752 |
| 1720024200 | 95.64 | 0.81 | 0.85 | 95.335 | 95.64 | 95.18 | 1297 |
| 1719937800 | 94.83 | 1.29 | 1.38 | 94.595 | 94.83 | 94.325 | 2244 |
| 1719851400 | 93.54 | -0.55 | -0.58 | 93.68 | 93.99 | 93.465 | 3808 |
| 1719592200 | 94.09 | 1.3 | 1.40 | 93.185 | 94.09 | 93.145 | 2416 |
| 1719505800 | 92.79 | 0.53 | 0.57 | 92.48 | 92.945 | 92.325 | 2238 |
| 1719419400 | 92.26 | 0.21 | 0.23 | 92.59 | 92.67 | 92.115 | 942 |
| 1719333000 | 92.05 | 1.11 | 1.22 | 92.005 | 92.165 | 91.81 | 2118 |
| 1719246600 | 90.945 | 1.08 | 1.21 | 90.345 | 91 | 90.285 | 2215 |
| 1718987400 | 89.86 | -0.19 | -0.21 | 89.98 | 90.035 | 89.65 | 1353 |
| 1718901000 | 90.05 | 0.47 | 0.53 | 89.95 | 90.195 | 89.95 | 2499 |
| 1718814600 | 89.575 | 0.01 | 0.01 | 89.915 | 90.05 | 89.575 | 2796 |
| 1718728200 | 89.57 | 0.32 | 0.36 | 89.605 | 89.645 | 89.375 | 1410 |
| 1718641800 | 89.25 | -0.79 | -0.88 | 89.06 | 89.25 | 88.895 | 1594 |
| 1718382600 | 90.04 | 0.27 | 0.30 | 90.46 | 90.58 | 89.71 | 8681 |
| 1718296200 | 89.775 | -1.68 | -1.83 | 90.445 | 90.585 | 89.775 | 481 |
| 1718209800 | 91.45 | 0.15 | 0.16 | 91.195 | 91.735 | 91.115 | 4654 |
| 1718123400 | 91.3 | -0.7 | -0.76 | 91.96 | 91.96 | 91.25 | 845 |
| 1718037000 | 91.995 | 0.59 | 0.64 | 91.76 | 91.995 | 91.76 | 1273 |
| 1717777800 | 91.41 | 0.05 | 0.06 | 91.03 | 91.545 | 90.88 | 3399 |
| 1717691400 | 91.355 | 0.27 | 0.30 | 91.425 | 91.44 | 91.18 | 6068 |
| 1717605000 | 91.085 | 0.18 | 0.20 | 90.835 | 91.085 | 90.62 | 265 |
| 1717518600 | 90.9 | -0.71 | -0.77 | 91.66 | 91.66 | 90.865 | 693 |
| 1717432200 | 91.605 | 0.31 | 0.33 | 92.35 | 92.4 | 91.605 | 3745 |
| 1717173000 | 91.3 | 1.02 | 1.14 | 91.315 | 91.45 | 91.1 | 788 |
| 1717086600 | 90.275 | 0.28 | 0.31 | 89.715 | 90.275 | 89.715 | 358 |
| 1717000200 | 90 | -1.42 | -1.55 | 90.605 | 90.605 | 90 | 1768 |
| 1716913800 | 91.415 | 0.03 | 0.03 | 91.555 | 91.555 | 91.24 | 3569 |
| 1716827400 | 91.39 | 0.57 | 0.63 | 91.26 | 91.4 | 91.245 | 409 |
| 1716568200 | 90.82 | 0.44 | 0.49 | 90.545 | 90.82 | 90.3 | 3158 |
| 1716481800 | 90.38 | 0.27 | 0.29 | 90.885 | 91.185 | 90.38 | 10520 |
| 1716395400 | 90.115 | -0.76 | -0.84 | 90.305 | 90.305 | 89.92 | 3128 |
| 1716309000 | 90.875 | -0.54 | -0.59 | 90.975 | 91.045 | 90.805 | 803 |
| 1716222600 | 91.41 | 1.13 | 1.26 | 91.27 | 91.42 | 91.195 | 1895 |
| 1715963400 | 90.275 | 0.19 | 0.21 | 90.36 | 90.665 | 90.275 | 2002 |
| 1715877000 | 90.085 | 0.07 | 0.08 | 90.21 | 90.445 | 90.015 | 1079 |
| 1715790600 | 90.01 | 0.27 | 0.30 | 89.825 | 90.15 | 89.705 | 2342 |
| 1715704200 | 89.745 | 0.52 | 0.58 | 89.445 | 89.93 | 89.445 | 809 |
| 1715617800 | 89.23 | -0.21 | -0.23 | 89.14 | 89.23 | 89.05 | 10332 |
| 1715358600 | 89.435 | 0.03 | 0.04 | 89.815 | 89.865 | 89.435 | 4239 |
| 1715272200 | 89.4 | 0.22 | 0.25 | 88.815 | 89.4 | 88.805 | 345 |
| 1715185800 | 89.18 | -0.75 | -0.83 | 88.95 | 89.18 | 88.95 | 241 |
| 1715099400 | 89.925 | -0.43 | -0.47 | 90.44 | 90.475 | 89.9 | 2140 |
| 1715013000 | 90.35 | 1.41 | 1.58 | 90.005 | 90.435 | 89.915 | 1197 |
| 1714753800 | 88.945 | 0.34 | 0.38 | 88.565 | 88.945 | 88.555 | 1548 |
| 1714667400 | 88.605 | -1.24 | -1.38 | 89.51 | 89.51 | 88.605 | 1606 |
| 1714494600 | 89.845 | 0.58 | 0.66 | 90.175 | 90.35 | 89.735 | 5468 |
| 1714408200 | 89.26 | 0.36 | 0.40 | 89.675 | 89.675 | 89.07 | 28344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
