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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 106.5 | 0.03 | 0.03 | 106.64 | 106.64 | 106.43 | 4755 |
| 1721922900 | 106.47 | -0.01 | -0.01 | 106.47 | 106.58 | 106.45 | 9984 |
| 1721836500 | 106.48 | 0.07 | 0.07 | 106.58 | 106.58 | 106.37 | 2964 |
| 1721750100 | 106.41 | 0.03 | 0.03 | 106.41 | 106.46 | 106.37 | 3128 |
| 1721663700 | 106.38 | 0.07 | 0.07 | 106.17 | 106.38 | 106.17 | 1283 |
| 1721404500 | 106.31 | -0.04 | -0.04 | 106.35 | 106.44 | 106.28 | 4916 |
| 1721318100 | 106.35 | 0.05 | 0.05 | 106.22 | 106.36 | 106.22 | 4047 |
| 1721231700 | 106.3 | 0.02 | 0.02 | 106.16 | 106.35 | 106.16 | 5096 |
| 1721145300 | 106.28 | 0.01 | 0.01 | 106.34 | 106.34 | 106.19 | 4237 |
| 1721058900 | 106.27 | -0.03 | -0.03 | 106.29 | 106.33 | 106.21 | 6787 |
| 1720799700 | 106.3 | 0.04 | 0.04 | 106.25 | 106.3 | 106.21 | 87064 |
| 1720713300 | 106.26 | 0.01 | 0.01 | 106.07 | 106.3 | 106.07 | 7470 |
| 1720626900 | 106.25 | 0.01 | 0.01 | 106.31 | 106.31 | 106.2 | 4669 |
| 1720540500 | 106.24 | 0.04 | 0.04 | 106.19 | 106.25 | 106.19 | 5441 |
| 1720454100 | 106.2 | -0.06 | -0.06 | 106.2 | 106.29 | 106.19 | 4281 |
| 1720194900 | 106.26 | 0.02 | 0.02 | 106.26 | 106.29 | 106.18 | 5665 |
| 1720108500 | 106.24 | 0.05 | 0.05 | 106.23 | 106.26 | 106.18 | 2535 |
| 1720022100 | 106.19 | 0.01 | 0.01 | 106.39 | 106.39 | 106.15 | 4315 |
| 1719935700 | 106.18 | 0.01 | 0.01 | 106.16 | 106.21 | 106.14 | 2693 |
| 1719849300 | 106.17 | 0.07 | 0.07 | 106.2 | 106.24 | 106.15 | 3976 |
| 1719590100 | 106.1 | -0.03 | -0.03 | 106.19 | 106.2 | 106.03 | 1065 |
| 1719503700 | 106.13 | 0.06 | 0.06 | 106.22 | 106.22 | 106.04 | 705 |
| 1719417300 | 106.07 | 0.02 | 0.02 | 106.02 | 106.18 | 105.99 | 5781 |
| 1719330900 | 106.05 | 0.05 | 0.05 | 106.12 | 106.28 | 106 | 3899 |
| 1719244500 | 106 | -0.01 | -0.01 | 106.04 | 106.11 | 105.99 | 5717 |
| 1718985300 | 106.01 | 0.01 | 0.01 | 106.24 | 106.24 | 105.98 | 5031 |
| 1718898900 | 106 | -0.03 | -0.03 | 106 | 106.08 | 105.96 | 17494 |
| 1718812500 | 106.03 | 0.07 | 0.07 | 106.02 | 106.06 | 105.95 | 3814 |
| 1718726100 | 105.96 | 0 | 0.00 | 106.12 | 106.12 | 105.95 | 6178 |
| 1718639700 | 105.96 | 0.03 | 0.03 | 105.89 | 106.06 | 105.89 | 11203 |
| 1718380500 | 105.93 | -0.06 | -0.06 | 105.95 | 106.04 | 105.86 | 23924 |
| 1718294100 | 105.99 | 0 | 0.00 | 106.18 | 106.18 | 105.98 | 2337 |
| 1718207700 | 105.99 | 0.08 | 0.08 | 106.2 | 106.2 | 105.84 | 5165 |
| 1718121300 | 105.91 | -0.08 | -0.08 | 105.95 | 106 | 105.9 | 7649 |
| 1718034900 | 105.99 | 0.03 | 0.03 | 106.03 | 106.03 | 105.85 | 12623 |
| 1717775700 | 105.96 | 0.02 | 0.02 | 106.03 | 106.03 | 105.86 | 2759 |
| 1717689300 | 105.94 | 0.04 | 0.04 | 105.69 | 105.99 | 105.69 | 5036 |
| 1717602900 | 105.9 | 0 | 0.00 | 105.85 | 106.03 | 105.82 | 6351 |
| 1717516500 | 105.9 | 0.08 | 0.08 | 105.97 | 105.97 | 105.75 | 11411 |
| 1717430100 | 105.82 | 0.03 | 0.03 | 105.92 | 105.92 | 105.74 | 4669 |
| 1717170900 | 105.79 | 0.04 | 0.04 | 105.83 | 105.92 | 105.73 | 5521 |
| 1717084500 | 105.75 | 0.02 | 0.02 | 105.77 | 105.86 | 105.75 | 8533 |
| 1716998100 | 105.73 | -0.05 | -0.05 | 105.89 | 105.93 | 105.71 | 18120 |
| 1716911700 | 105.78 | 0.01 | 0.01 | 105.73 | 105.85 | 105.73 | 6064 |
| 1716825300 | 105.77 | 0.01 | 0.01 | 105.6 | 105.87 | 105.6 | 10845 |
| 1716566100 | 105.76 | 0.02 | 0.02 | 105.76 | 105.85 | 105.69 | 8581 |
| 1716479700 | 105.74 | 0 | 0.00 | 105.6 | 105.83 | 105.6 | 11538 |
| 1716393300 | 105.74 | 0 | 0.00 | 105.7 | 105.75 | 105.65 | 8375 |
| 1716306900 | 105.74 | 0.1 | 0.09 | 105.75 | 105.75 | 105.61 | 5300 |
| 1716220500 | 105.64 | -0.01 | -0.01 | 105.69 | 105.73 | 105.64 | 1759 |
| 1715961300 | 105.65 | 0.01 | 0.01 | 105.62 | 105.73 | 105.62 | 3653 |
| 1715874900 | 105.64 | -0.04 | -0.04 | 105.87 | 105.87 | 105.62 | 14274 |
| 1715788500 | 105.68 | 0.03 | 0.03 | 105.85 | 105.85 | 105.57 | 8026 |
| 1715702100 | 105.65 | 0.01 | 0.01 | 105.48 | 105.69 | 105.48 | 20645 |
| 1715615700 | 105.64 | -0.01 | -0.01 | 105.65 | 105.68 | 105.53 | 9535 |
| 1715356500 | 105.65 | 0.13 | 0.12 | 105.77 | 105.77 | 105.53 | 9897 |
| 1715270100 | 105.52 | -0.03 | -0.03 | 105.6 | 105.62 | 105.48 | 3272 |
| 1715183700 | 105.55 | 0.06 | 0.06 | 105.4 | 105.61 | 105.4 | 3804 |
| 1715097300 | 105.49 | -0.06 | -0.06 | 105.74 | 105.74 | 105.49 | 1678 |
| 1715010900 | 105.55 | 0.02 | 0.02 | 105.68 | 105.99 | 105.48 | 10257 |
| 1714751700 | 105.53 | 0.04 | 0.04 | 105.46 | 105.62 | 105.43 | 5672 |
| 1714665300 | 105.49 | 0.02 | 0.02 | 105.52 | 105.62 | 105.39 | 4174 |
| 1714492500 | 105.47 | 0.11 | 0.10 | 105.46 | 105.84 | 105.24 | 23915 |
| 1714406100 | 105.36 | -0.06 | -0.06 | 105.43 | 105.48 | 105.32 | 5855 |
| 1714146900 | 105.42 | 0.05 | 0.05 | 105.43 | 105.48 | 105.23 | 6903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
