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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 97.01 | -0.95 | -0.97 | 98.28 | 98.49 | 97.01 | 4146 |
| 1721334360 | 97.96 | -0.42 | -0.43 | 98.55 | 99.84 | 96.43 | 7966 |
| 1721248020 | 98.38 | -3.68 | -3.61 | 101.7 | 101.7 | 98.01 | 4567 |
| 1721161560 | 102.06 | -0.36 | -0.35 | 102.52 | 102.88 | 101.54 | 1737 |
| 1721075160 | 102.42 | -0.42 | -0.41 | 102.54 | 102.96 | 102.08 | 3538 |
| 1720815960 | 102.84 | 1.18 | 1.16 | 101.52 | 102.94 | 101 | 3206 |
| 1720729560 | 101.66 | -2.7 | -2.59 | 104.08 | 104.4 | 100.92 | 3216 |
| 1720643220 | 104.36 | 1.36 | 1.32 | 103.08 | 104.4 | 102.8 | 4342 |
| 1720556760 | 103 | 0 | 0.00 | 103.18 | 103.6 | 102.64 | 2687 |
| 1720470360 | 103 | 0.7 | 0.68 | 102.1 | 103 | 101.88 | 3985 |
| 1720211220 | 102.3 | 0.66 | 0.65 | 101.62 | 102.34 | 101.48 | 1918 |
| 1720124820 | 101.64 | 0.06 | 0.06 | 102.28 | 102.28 | 101.16 | 882 |
| 1720038420 | 101.58 | 0.6 | 0.59 | 101.28 | 102.04 | 100.24 | 3176 |
| 1719952020 | 100.98 | 0.64 | 0.64 | 100.4 | 101.02 | 99.78 | 3094 |
| 1719865620 | 100.34 | 0.16 | 0.16 | 99.58 | 100.42 | 98.35 | 4095 |
| 1719606420 | 100.18 | 0.04 | 0.04 | 100.64 | 101.4 | 100 | 2088 |
| 1719520020 | 100.14 | 0.27 | 0.27 | 99.58 | 100.22 | 99.2 | 2747 |
| 1719433620 | 99.87 | 0.29 | 0.29 | 100 | 100.54 | 99.46 | 2178 |
| 1719347160 | 99.58 | 1.24 | 1.26 | 97.66 | 99.68 | 97.01 | 3623 |
| 1719260820 | 98.34 | -2.26 | -2.25 | 100.5 | 101 | 97.99 | 7907 |
| 1719001620 | 100.6 | -0.9 | -0.89 | 100.8 | 100.96 | 99.75 | 6573 |
| 1718915160 | 101.5 | -0.82 | -0.80 | 103.16 | 103.38 | 100.56 | 7871 |
| 1718828820 | 102.32 | 0.52 | 0.51 | 101.96 | 103.06 | 101.96 | 3210 |
| 1718742360 | 101.8 | -0.18 | -0.18 | 101.88 | 101.98 | 101.26 | 3440 |
| 1718656020 | 101.98 | 1.86 | 1.86 | 100.76 | 101.98 | 100.14 | 5285 |
| 1718396820 | 100.12 | 0.42 | 0.42 | 100.06 | 100.74 | 99.58 | 6298 |
| 1718310420 | 99.7 | 2.06 | 2.11 | 98.69 | 99.74 | 98.5 | 7254 |
| 1718224020 | 97.64 | 1.79 | 1.87 | 96.18 | 98.15 | 96 | 5163 |
| 1718137620 | 95.85 | 1.66 | 1.76 | 94.17 | 95.87 | 94.14 | 3247 |
| 1718051220 | 94.19 | 0.72 | 0.77 | 94.01 | 94.92 | 93.7 | 1383 |
| 1717792020 | 93.47 | 0.61 | 0.66 | 92.95 | 93.86 | 92.61 | 2985 |
| 1717705620 | 92.86 | -0.19 | -0.20 | 93.15 | 93.78 | 92.51 | 2175 |
| 1717619220 | 93.05 | 2.38 | 2.62 | 91.09 | 93.07 | 90.8 | 2141 |
| 1717532820 | 90.67 | 0.88 | 0.98 | 90.46 | 90.67 | 89.79 | 4950 |
| 1717446420 | 89.79 | 0.17 | 0.19 | 90.45 | 91 | 89.37 | 4158 |
| 1717187220 | 89.62 | -1.27 | -1.40 | 90.54 | 90.56 | 88.55 | 1504 |
| 1717100820 | 90.89 | -2.07 | -2.23 | 92.06 | 92.44 | 90.89 | 3633 |
| 1717014420 | 92.96 | 0.53 | 0.57 | 92.39 | 93.07 | 92.16 | 2303 |
| 1716928020 | 92.43 | 0.01 | 0.01 | 92.41 | 92.79 | 91.99 | 1886 |
| 1716841560 | 92.42 | 0.99 | 1.08 | 91.5 | 92.43 | 91.05 | 1995 |
| 1716582420 | 91.43 | 0.21 | 0.23 | 91.19 | 91.59 | 90.57 | 1945 |
| 1716496020 | 91.22 | 1.28 | 1.42 | 90.98 | 92.04 | 90.9 | 3259 |
| 1716409620 | 89.94 | 0.04 | 0.04 | 90.36 | 90.54 | 89.94 | 2045 |
| 1716323160 | 89.9 | 0.09 | 0.10 | 89.56 | 90.27 | 89.34 | 4110 |
| 1716236760 | 89.81 | 1.29 | 1.46 | 88.91 | 89.81 | 88.75 | 1877 |
| 1715977620 | 88.52 | -0.96 | -1.07 | 89.19 | 89.45 | 88.52 | 797 |
| 1715891220 | 89.48 | 0.63 | 0.71 | 89.23 | 89.69 | 88.99 | 2625 |
| 1715804820 | 88.85 | 1.22 | 1.39 | 87.57 | 89.25 | 87.33 | 4943 |
| 1715718420 | 87.63 | 0.71 | 0.82 | 86.95 | 87.63 | 86.73 | 907 |
| 1715631960 | 86.92 | 0.12 | 0.14 | 87.15 | 87.28 | 86.77 | 2530 |
| 1715372820 | 86.8 | 0.32 | 0.37 | 86.62 | 86.8 | 86.44 | 1367 |
| 1715286420 | 86.48 | -0.18 | -0.21 | 86.57 | 86.76 | 85.97 | 284 |
| 1715200020 | 86.66 | -0.1 | -0.12 | 86.96 | 86.96 | 86.12 | 638 |
| 1715113620 | 86.76 | -0.07 | -0.08 | 87.22 | 87.22 | 86.6 | 4657 |
| 1715027220 | 86.83 | 0.95 | 1.11 | 85.95 | 86.83 | 85.47 | 3515 |
| 1714768020 | 85.88 | 2.31 | 2.76 | 84.15 | 85.88 | 84.12 | 1523 |
| 1714681560 | 83.569999 | -0.81 | -0.96 | 83.81 | 83.81 | 82.849999 | 4172 |
| 1714508820 | 84.38 | -0.7 | -0.82 | 85.26 | 85.31 | 84.38 | 1937 |
| 1714422420 | 85.08 | -0.24 | -0.28 | 85.15 | 85.44 | 84.9 | 2042 |
| 1714163220 | 85.319999 | 2.88 | 3.49 | 84.29 | 85.599999 | 83.959999 | 1072 |
| 1714076820 | 82.44 | -0.98 | -1.17 | 82.26 | 82.86 | 82.099999 | 737 |
| 1713990420 | 83.42 | -0.11 | -0.13 | 84.17 | 84.3 | 83.209999 | 3041 |
| 1713903960 | 83.53 | 1.3 | 1.58 | 82.209999 | 83.53 | 81.95 | 4180 |
| 1713817560 | 82.23 | 1.21 | 1.49 | 81.84 | 82.58 | 81.39 | 12057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
