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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721768400 | 116.18137 | 1.38 | 1.20 | 113.83514 | 117.04331 | 113.5892 | 0 |
| 1721682000 | 114.80586 | 1.97 | 1.75 | 112.34029 | 115.02071 | 111.24703 | 0 |
| 1721422800 | 112.83426 | 0.3 | 0.26 | 112.45442 | 114.4521 | 112.33453 | 0 |
| 1721336400 | 112.53716 | -1.75 | -1.53 | 113.33431 | 115.99636 | 111.92527 | 0 |
| 1721250000 | 114.2885 | 1.78 | 1.58 | 110.95482 | 114.98915 | 110.91929 | 0 |
| 1721163600 | 112.50835 | 4.89 | 4.54 | 108.54728 | 112.64632 | 108.51042 | 0 |
| 1721077200 | 107.62327 | 3.17 | 3.03 | 106.07293 | 108.68547 | 106.07293 | 0 |
| 1720818000 | 104.45656 | 0.23 | 0.22 | 104.87643 | 105.45981 | 104.20232 | 0 |
| 1720731600 | 104.22548 | 4.04 | 4.03 | 101.99824 | 104.50682 | 101.7171 | 0 |
| 1720645200 | 100.18796 | 2.25 | 2.30 | 97.950014 | 100.20976 | 97.950014 | 0 |
| 1720558800 | 97.938001 | 1.82 | 1.89 | 95.812193 | 97.947469 | 95.684301 | 0 |
| 1720472400 | 96.122444 | -0.06 | -0.07 | 97.049017 | 97.384102 | 96.024385 | 0 |
| 1720213200 | 96.186517 | -1.29 | -1.33 | 97.358479 | 97.386833 | 95.980289 | 0 |
| 1720040400 | 97.480614 | -1.73 | -1.74 | 99.329794 | 99.329794 | 97.476254 | 0 |
| 1719954000 | 99.209395 | 1.2 | 1.22 | 97.772324 | 99.374402 | 97.769885 | 0 |
| 1719867600 | 98.014273 | -0.6 | -0.61 | 98.397347 | 99.337146 | 97.681063 | 0 |
| 1719608400 | 98.618163 | 2.67 | 2.79 | 96.79959 | 98.889491 | 96.794253 | 0 |
| 1719522000 | 95.943258 | 1.02 | 1.08 | 94.802783 | 95.995745 | 94.488504 | 0 |
| 1719435600 | 94.920281 | 0.58 | 0.61 | 93.75504 | 95.078109 | 93.600015 | 0 |
| 1719349200 | 94.343076 | -1.4 | -1.46 | 95.227423 | 95.469175 | 94.343076 | 0 |
| 1719262800 | 95.741197 | 1.91 | 2.03 | 94.295371 | 96.548352 | 94.171885 | 0 |
| 1719003600 | 93.835912 | -0.27 | -0.29 | 93.928302 | 93.928302 | 93.295129 | 0 |
| 1718917200 | 94.107822 | -0.02 | -0.02 | 93.592399 | 94.324847 | 93.55595 | 0 |
| 1718744400 | 94.13084 | 0.28 | 0.29 | 93.58638 | 94.773696 | 93.576417 | 0 |
| 1718658000 | 93.855091 | 1.57 | 1.70 | 92.080653 | 93.857751 | 91.855739 | 0 |
| 1718398800 | 92.287436 | -1.28 | -1.37 | 92.251011 | 92.649791 | 91.810487 | 0 |
| 1718312400 | 93.567314 | -1.48 | -1.56 | 94.709662 | 94.718674 | 92.95126 | 0 |
| 1718226000 | 95.046738 | 2.21 | 2.38 | 95.611616 | 96.839076 | 94.228863 | 0 |
| 1718139600 | 92.837386 | -0.39 | -0.42 | 92.486229 | 93.251324 | 92.04841 | 0 |
| 1718053200 | 93.226951 | -1.79 | -1.88 | 93.779002 | 93.8632 | 92.777797 | 0 |
| 1717794000 | 95.016276 | -0.27 | -0.29 | 94.278871 | 95.143392 | 94.278871 | 0 |
| 1717707600 | 95.290209 | 0.31 | 0.33 | 94.866077 | 95.516389 | 94.410638 | 0 |
| 1717621200 | 94.976287 | 0.22 | 0.23 | 95.431669 | 95.431669 | 94.543142 | 0 |
| 1717534800 | 94.756253 | -1.43 | -1.49 | 95.087988 | 95.776785 | 94.646855 | 0 |
| 1717448400 | 96.190724 | -1.84 | -1.88 | 99.10197 | 99.110982 | 95.964207 | 0 |
| 1717189200 | 98.029952 | 1.16 | 1.20 | 97.332645 | 98.111944 | 97.253295 | 0 |
| 1717102800 | 96.86689 | 1.76 | 1.85 | 96.294369 | 97.15849 | 95.861647 | 0 |
| 1717016400 | 95.109165 | -2.07 | -2.13 | 95.329434 | 95.345531 | 94.470007 | 0 |
| 1716930000 | 97.1815 | -0.96 | -0.98 | 98.522166 | 98.570358 | 96.860603 | 0 |
| 1716584400 | 98.138968 | 0.53 | 0.54 | 98.232991 | 98.255893 | 97.404353 | 0 |
| 1716498000 | 97.607608 | -2.65 | -2.65 | 100.459 | 100.47334 | 97.266868 | 0 |
| 1716411600 | 100.26176 | -1.26 | -1.24 | 101.19674 | 101.49536 | 99.890921 | 0 |
| 1716325200 | 101.51919 | 0.11 | 0.11 | 101.21558 | 102.08363 | 101.21013 | 0 |
| 1716238800 | 101.41171 | -1.5 | -1.46 | 102.86791 | 102.94595 | 101.38718 | 0 |
| 1715979600 | 102.9159 | 0.6 | 0.59 | 102.65498 | 103.40979 | 102.52395 | 0 |
| 1715893200 | 102.317 | -0.59 | -0.57 | 102.627 | 102.86174 | 102.26615 | 0 |
| 1715806800 | 102.90492 | 0.3 | 0.30 | 103.8767 | 103.95348 | 102.10275 | 0 |
| 1715720400 | 102.60099 | 1.23 | 1.22 | 102.54427 | 102.65896 | 101.81316 | 0 |
| 1715634000 | 101.3693 | -0.46 | -0.45 | 102.47091 | 102.49566 | 101.36524 | 0 |
| 1715374800 | 101.82748 | 0.07 | 0.06 | 101.93061 | 101.94636 | 100.86371 | 0 |
| 1715288400 | 101.76219 | 0.41 | 0.40 | 101.41829 | 101.84158 | 101.08178 | 0 |
| 1715202000 | 101.35257 | 0.5 | 0.49 | 99.878959 | 101.41136 | 99.769934 | 0 |
| 1715115600 | 100.85602 | -0.36 | -0.35 | 101.59021 | 102.09753 | 100.84513 | 0 |
| 1715029200 | 101.21105 | 0.69 | 0.69 | 101.2205 | 101.73308 | 100.85552 | 0 |
| 1714770000 | 100.5213 | 1.02 | 1.02 | 100.99663 | 101.33143 | 100.19377 | 0 |
| 1714683600 | 99.501983 | 1.61 | 1.65 | 98.858332 | 99.556219 | 98.256677 | 0 |
| 1714597200 | 97.89111 | 2.24 | 2.35 | 96.42076 | 99.709123 | 96.42076 | 0 |
| 1714510800 | 95.647844 | -1.52 | -1.56 | 96.469247 | 96.992686 | 95.599381 | 0 |
| 1714424400 | 97.166162 | -0.92 | -0.93 | 98.365423 | 98.591284 | 97.144952 | 0 |
| 1714165200 | 98.082114 | -0.54 | -0.55 | 98.582769 | 99.47585 | 98.050213 | 0 |
| 1714078800 | 98.622466 | -1.31 | -1.31 | 99.01433 | 99.105969 | 97.318559 | 0 |
| 1713992400 | 99.933302 | 0.82 | 0.83 | 98.060337 | 100.08349 | 97.960829 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
