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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 92.07 | 0.52 | 0.57 | 91.81 | 92.11 | 91.68 | 24711 |
| 1721079600 | 91.55 | 0.35 | 0.38 | 91.7 | 92.08 | 91.29 | 30304 |
| 1720820400 | 91.2 | 0.46 | 0.51 | 90.93 | 91.85 | 90.86 | 33492 |
| 1720734000 | 90.74 | -0.81 | -0.88 | 91.51 | 91.67 | 90.64 | 35090 |
| 1720647600 | 91.55 | 0.9 | 0.99 | 90.93 | 91.57 | 90.8 | 33937 |
| 1720561200 | 90.65 | 0.1 | 0.11 | 90.7 | 90.8 | 90.6 | 20897 |
| 1720474800 | 90.55 | 0.09 | 0.10 | 90.65 | 90.7 | 90.39 | 26051 |
| 1720215600 | 90.46 | 0.45 | 0.50 | 90.05 | 90.5 | 89.89 | 29764 |
| 1720129200 | 90.01 | -0.03 | -0.03 | 90.31 | 90.31 | 90.01 | 11130 |
| 1720042800 | 90.04 | 0.54 | 0.60 | 89.55 | 90.05 | 89.54 | 9154 |
| 1719956400 | 89.5 | 0.76 | 0.86 | 88.69 | 89.5 | 88.69 | 28939 |
| 1719610800 | 88.74 | -0.67 | -0.75 | 89.35 | 89.72 | 88.58 | 35026 |
| 1719524400 | 89.41 | 0.02 | 0.02 | 89.27 | 89.51 | 89.17 | 19466 |
| 1719438000 | 89.39 | 0.24 | 0.27 | 89.07 | 89.39 | 88.9 | 19716 |
| 1719351600 | 89.15 | 0.32 | 0.36 | 89.06 | 89.18 | 88.8 | 32342 |
| 1719265200 | 88.83 | -0.29 | -0.33 | 89.2 | 89.5 | 88.81 | 29716 |
| 1719006000 | 89.12 | -0.14 | -0.16 | 89.11 | 89.3 | 88.93 | 36940 |
| 1718919600 | 89.26 | -0.34 | -0.38 | 89.61 | 89.76 | 89.01 | 79832 |
| 1718833200 | 89.6 | 0.11 | 0.12 | 89.71 | 89.72 | 89.4 | 29287 |
| 1718746800 | 89.49 | 0.26 | 0.29 | 89.23 | 89.51 | 89.23 | 48990 |
| 1718660400 | 89.23 | 0.73 | 0.82 | 88.45 | 89.45 | 88.39 | 67219 |
| 1718401200 | 88.5 | -0.09 | -0.10 | 88.24 | 88.52 | 88.17 | 38683 |
| 1718314800 | 88.59 | 0.17 | 0.19 | 88.56 | 88.66 | 88.16 | 58681 |
| 1718228400 | 88.42 | 0.78 | 0.89 | 88.25 | 88.76 | 88.17 | 67588 |
| 1718142000 | 87.64 | 0.24 | 0.27 | 87.24 | 87.64 | 86.9 | 57034 |
| 1718055600 | 87.4 | 0.28 | 0.32 | 87.03 | 87.45 | 86.95 | 44124 |
| 1717796400 | 87.12 | -0.11 | -0.13 | 87.02 | 87.61 | 86.96 | 46492 |
| 1717710000 | 87.23 | 0.02 | 0.02 | 87.25 | 87.34 | 86.99 | 29268 |
| 1717623600 | 87.21 | 1.02 | 1.18 | 86.49 | 87.21 | 86.37 | 83573 |
| 1717537200 | 86.19 | 0.17 | 0.20 | 85.89 | 86.3 | 85.71 | 56676 |
| 1717450800 | 86.02 | -0.06 | -0.07 | 86.29 | 86.31 | 85.29 | 50046 |
| 1717191600 | 86.08 | 0.78 | 0.91 | 85.49 | 86.09 | 84.63 | 29691 |
| 1717105200 | 85.3 | -0.52 | -0.61 | 85.71 | 85.71 | 85.11 | 34262 |
| 1717018800 | 85.82 | -0.58 | -0.67 | 86 | 86.04 | 85.78 | 34866 |
| 1716932400 | 86.4 | -0.41 | -0.47 | 86.57 | 86.57 | 86.13 | 23979 |
| 1716846000 | 86.81 | 0.37 | 0.43 | 86.62 | 87 | 86.57 | 18080 |
| 1716586800 | 86.44 | 0.61 | 0.71 | 86.15 | 86.5 | 86.1 | 25407 |
| 1716500400 | 85.83 | -0.63 | -0.73 | 87 | 87 | 85.68 | 44862 |
| 1716414000 | 86.46 | -0.28 | -0.32 | 86.65 | 86.71 | 86.18 | 15835 |
| 1716327600 | 86.74 | 0.34 | 0.39 | 86.45 | 86.74 | 86.4 | 24355 |
| 1715982000 | 86.4 | 0.02 | 0.02 | 86.46 | 86.46 | 86.13 | 28927 |
| 1715895600 | 86.38 | -0.08 | -0.09 | 86.95 | 86.95 | 86.33 | 37175 |
| 1715809200 | 86.46 | 1.02 | 1.19 | 85.86 | 86.51 | 85.73 | 40458 |
| 1715722800 | 85.44 | 0.38 | 0.45 | 85.11 | 85.5 | 85 | 31528 |
| 1715636400 | 85.06 | 0 | 0.00 | 85.2 | 85.25 | 84.9 | 20782 |
| 1715377200 | 85.06 | 0.17 | 0.20 | 85.19 | 85.29 | 84.85 | 21136 |
| 1715290800 | 84.89 | 0.42 | 0.50 | 84.5 | 84.89 | 84.41 | 13971 |
| 1715204400 | 84.47 | -0.01 | -0.01 | 84.12 | 84.52 | 84.12 | 17146 |
| 1715118000 | 84.48 | 0.16 | 0.19 | 84.5 | 84.64 | 84.38 | 32270 |
| 1715031600 | 84.32 | 0.81 | 0.97 | 83.52 | 84.32 | 83.52 | 26901 |
| 1714772400 | 83.51 | 1.15 | 1.40 | 83.46 | 83.69 | 83.08 | 33437 |
| 1714686000 | 82.36 | 0.67 | 0.82 | 82.36 | 82.55 | 81.76 | 23824 |
| 1714599600 | 81.69 | -0.35 | -0.43 | 82.2 | 82.96 | 81.66 | 52780 |
| 1714513200 | 82.04 | -1.27 | -1.52 | 83.22 | 83.22 | 82.01 | 39164 |
| 1714426800 | 83.31 | 0.22 | 0.26 | 83.31 | 83.39 | 82.88 | 28692 |
| 1714167600 | 83.09 | 0.84 | 1.02 | 82.66 | 83.27 | 82.66 | 51399 |
| 1714081200 | 82.25 | -0.31 | -0.38 | 81.55 | 82.37 | 81.28 | 42317 |
| 1713994800 | 82.56 | -0.04 | -0.05 | 82.76 | 82.82 | 82.17 | 110573 |
| 1713908400 | 82.6 | 0.99 | 1.21 | 81.95 | 82.66 | 81.86 | 47324 |
| 1713822000 | 81.61 | 0.73 | 0.90 | 81.33 | 82.03 | 80.93 | 69664 |
| 1713562800 | 80.88 | -0.73 | -0.89 | 81.47 | 81.7 | 80.67 | 92755 |
| 1713476400 | 81.61 | -0.18 | -0.22 | 81.96 | 82.28 | 81.47 | 38838 |
| 1713390000 | 81.79 | -0.47 | -0.57 | 82.67 | 83.22 | 81.56 | 65375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
