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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 87 | -1.56 | -1.76 | 87.74 | 87.83 | 86.95 | 23324 |
| 1721750100 | 88.56 | 0.32 | 0.36 | 88.37 | 88.66 | 88.16 | 7168 |
| 1721663700 | 88.24 | 0.54 | 0.62 | 87.83 | 88.47 | 87.82 | 9046 |
| 1721404500 | 87.7 | -0.72 | -0.81 | 88.08 | 88.26 | 87.7 | 40815 |
| 1721318100 | 88.42 | -0.56 | -0.63 | 89.16 | 89.16 | 88.42 | 14484 |
| 1721231700 | 88.98 | -0.82 | -0.91 | 89.52 | 89.56 | 88.95 | 22728 |
| 1721145300 | 89.8 | 0.02 | 0.02 | 89.43 | 89.8 | 89.27 | 47416 |
| 1721058900 | 89.78 | 0.16 | 0.18 | 89.54 | 89.86 | 89.5 | 15999 |
| 1720799700 | 89.62 | 0.49 | 0.55 | 89.09 | 89.65 | 88.93 | 103769 |
| 1720713300 | 89.13 | 0.19 | 0.21 | 89.38 | 89.77 | 89.13 | 33723 |
| 1720626900 | 88.94 | 0.44 | 0.50 | 88.64 | 88.94 | 88.57 | 26477 |
| 1720540500 | 88.5 | -0.04 | -0.05 | 88.6 | 88.76 | 88.49 | 30862 |
| 1720454100 | 88.54 | 0.27 | 0.31 | 88.33 | 88.69 | 88.28 | 42294 |
| 1720194900 | 88.27 | 0.06 | 0.07 | 88.29 | 88.39 | 88.02 | 45726 |
| 1720108500 | 88.21 | 0.23 | 0.26 | 88.21 | 88.38 | 88.12 | 8535 |
| 1720022100 | 87.98 | 0.73 | 0.84 | 87.66 | 88.18 | 87.66 | 11301 |
| 1719935700 | 87.25 | 0.14 | 0.16 | 86.97 | 87.25 | 86.74 | 11790 |
| 1719849300 | 87.11 | -0.32 | -0.37 | 87.45 | 87.45 | 86.92 | 23171 |
| 1719590100 | 87.43 | 0.33 | 0.38 | 87.57 | 87.8 | 87.33 | 11628 |
| 1719503700 | 87.1 | 0.09 | 0.10 | 87.07 | 87.39 | 87.04 | 15328 |
| 1719417300 | 87.01 | -0.06 | -0.07 | 87.35 | 87.5 | 86.87 | 7859 |
| 1719330900 | 87.07 | -0.13 | -0.15 | 87 | 87.08 | 86.89 | 12987 |
| 1719244500 | 87.2 | 0.31 | 0.36 | 86.98 | 87.4 | 86.93 | 17847 |
| 1718985300 | 86.89 | -0.46 | -0.53 | 87.1 | 87.1 | 86.6 | 27017 |
| 1718898900 | 87.35 | 0.21 | 0.24 | 87.38 | 87.53 | 87.28 | 23534 |
| 1718812500 | 87.14 | 0.16 | 0.18 | 87.21 | 87.24 | 87.1 | 24580 |
| 1718726100 | 86.98 | 0.5 | 0.58 | 87.02 | 87.09 | 86.84 | 30108 |
| 1718639700 | 86.48 | 0.24 | 0.28 | 86.45 | 86.51 | 86.17 | 18591 |
| 1718380500 | 86.24 | -0.13 | -0.15 | 86.63 | 86.63 | 85.93 | 30669 |
| 1718294100 | 86.37 | -0.59 | -0.68 | 86.85 | 86.89 | 86.28 | 23731 |
| 1718207700 | 86.96 | 1.18 | 1.38 | 86.15 | 87.06 | 86.13 | 12507 |
| 1718121300 | 85.78 | -0.17 | -0.20 | 86.14 | 86.15 | 85.4 | 16079 |
| 1718034900 | 85.95 | -0.12 | -0.14 | 85.76 | 85.96 | 85.61 | 38269 |
| 1717775700 | 86.07 | -0.03 | -0.03 | 86.14 | 86.29 | 85.58 | 42926 |
| 1717689300 | 86.1 | 0.41 | 0.48 | 86.14 | 86.23 | 86.01 | 18441 |
| 1717602900 | 85.69 | 0.81 | 0.95 | 85.3 | 85.73 | 85.19 | 13714 |
| 1717516500 | 84.88 | -0.18 | -0.21 | 85.06 | 85.1 | 84.58 | 20614 |
| 1717430100 | 85.06 | 0.84 | 1.00 | 85.49 | 85.57 | 84.93 | 33375 |
| 1717170900 | 84.22 | -0.41 | -0.48 | 84.5 | 84.88 | 84.21 | 27547 |
| 1717084500 | 84.63 | -0.24 | -0.28 | 84.37 | 84.72 | 84.37 | 12243 |
| 1716998100 | 84.87 | -0.64 | -0.75 | 85.26 | 85.26 | 84.75 | 14132 |
| 1716911700 | 85.51 | -0.2 | -0.23 | 85.78 | 85.82 | 85.42 | 34027 |
| 1716825300 | 85.71 | 0.13 | 0.15 | 85.51 | 85.71 | 85.51 | 24135 |
| 1716566100 | 85.58 | -0.09 | -0.11 | 85.07 | 85.65 | 84.95 | 25416 |
| 1716479700 | 85.67 | -0.1 | -0.12 | 86.01 | 86.28 | 85.44 | 35194 |
| 1716393300 | 85.77 | -0.11 | -0.13 | 85.85 | 85.85 | 85.56 | 15565 |
| 1716306900 | 85.88 | -0.16 | -0.19 | 85.8 | 85.91 | 85.66 | 12653 |
| 1716220500 | 86.04 | 0.41 | 0.48 | 85.88 | 86.04 | 85.79 | 5603 |
| 1715961300 | 85.63 | -0.24 | -0.28 | 85.65 | 85.72 | 85.48 | 10128 |
| 1715874900 | 85.87 | 0.37 | 0.43 | 85.86 | 85.92 | 85.72 | 25046 |
| 1715788500 | 85.5 | 0.85 | 1.00 | 84.91 | 85.5 | 84.55 | 18188 |
| 1715702100 | 84.65 | 0.1 | 0.12 | 84.54 | 84.67 | 84.27 | 10277 |
| 1715615700 | 84.55 | 0.05 | 0.06 | 84.62 | 84.73 | 84.54 | 12157 |
| 1715356500 | 84.5 | 0.2 | 0.24 | 84.54 | 84.78 | 84.5 | 20444 |
| 1715270100 | 84.3 | 0.44 | 0.52 | 83.8 | 84.3 | 83.75 | 21535 |
| 1715183700 | 83.86 | -0.15 | -0.18 | 83.9 | 84.08 | 83.59 | 19759 |
| 1715097300 | 84.01 | 0.63 | 0.76 | 83.76 | 84.09 | 83.7 | 35624 |
| 1715010900 | 83.38 | 0.67 | 0.81 | 83.1 | 83.49 | 83.03 | 60975 |
| 1714751700 | 82.71 | 0.95 | 1.16 | 82.27 | 82.94 | 82.12 | 17468 |
| 1714665300 | 81.76 | -0.55 | -0.67 | 81.86 | 82.07 | 81.39 | 41524 |
| 1714492500 | 82.31 | -0.43 | -0.52 | 82.89 | 82.9 | 82.31 | 24639 |
| 1714406100 | 82.74 | 0.21 | 0.25 | 82.77 | 82.91 | 82.7 | 28091 |
| 1714146900 | 82.53 | 1.34 | 1.65 | 82.4 | 82.67 | 82.2 | 17018 |
| 1714060500 | 81.19 | -0.74 | -0.90 | 81.72 | 81.89 | 80.9 | 33762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
