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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 106.31 | 0.08 | 0.08 | 106.28 | 106.31 | 106.26 | 4856 |
| 1743008100 | 106.23 | -0.05 | -0.05 | 106.27 | 106.27 | 106.23 | 235 |
| 1742921700 | 106.28 | 0.01 | 0.01 | 106.24 | 106.28 | 106.24 | 2223 |
| 1742835300 | 106.27 | 0 | 0.00 | 106.22 | 106.27 | 106.2 | 808 |
| 1742576100 | 106.27 | 0.05 | 0.05 | 106.23 | 106.29 | 106.21 | 3039 |
| 1742489700 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.18 | 1940 |
| 1742403300 | 106.22 | 0.05 | 0.05 | 106.23 | 106.23 | 106.17 | 1370 |
| 1742316900 | 106.17 | -0.05 | -0.05 | 106.31 | 106.31 | 106.1 | 1792 |
| 1742230500 | 106.22 | 0.01 | 0.01 | 106.29 | 106.29 | 106.11 | 3948 |
| 1741971300 | 106.21 | 0.02 | 0.02 | 106.16 | 106.37 | 105.88 | 6158 |
| 1741884900 | 106.19 | -0.04 | -0.04 | 106.11 | 106.19 | 106.11 | 1859 |
| 1741798500 | 106.23 | 0.16 | 0.15 | 106.21 | 106.27 | 106.16 | 2633 |
| 1741712100 | 106.07 | -0.09 | -0.08 | 106.14 | 106.17 | 106.07 | 2695 |
| 1741625700 | 106.16 | -0.02 | -0.02 | 106.15 | 106.18 | 106.11 | 1143 |
| 1741366500 | 106.18 | 0.02 | 0.02 | 106.08 | 106.18 | 105.97 | 5051 |
| 1741280100 | 106.16 | 0.02 | 0.02 | 106.15 | 106.16 | 106.13 | 2647 |
| 1741193700 | 106.14 | 0.03 | 0.03 | 106.07 | 106.27 | 106.06 | 3590 |
| 1741107300 | 106.11 | 0.04 | 0.04 | 106.21 | 106.25 | 106.05 | 10323 |
| 1741020900 | 106.07 | -0.04 | -0.04 | 106.2 | 106.34 | 106.07 | 2866 |
| 1740761700 | 106.11 | -0.03 | -0.03 | 106.05 | 106.19 | 106.05 | 12308 |
| 1740675300 | 106.14 | 0.02 | 0.02 | 106.18 | 106.18 | 106.04 | 777 |
| 1740588900 | 106.12 | 0.07 | 0.07 | 106.01 | 106.16 | 106.01 | 9311 |
| 1740502500 | 106.05 | 0.04 | 0.04 | 106.02 | 106.06 | 106.02 | 2197 |
| 1740416100 | 106.01 | -0.05 | -0.05 | 106.07 | 106.07 | 106.01 | 120 |
| 1740156900 | 106.06 | 0.02 | 0.02 | 106.04 | 106.06 | 106.02 | 3019 |
| 1740070500 | 106.04 | 0.01 | 0.01 | 106.12 | 106.12 | 106 | 2513 |
| 1739984100 | 106.03 | 0.06 | 0.06 | 106.03 | 106.09 | 105.95 | 6403 |
| 1739897700 | 105.97 | -0.04 | -0.04 | 106 | 106.02 | 105.97 | 3333 |
| 1739811300 | 106.01 | 0.02 | 0.02 | 105.91 | 106.28 | 105.91 | 4036 |
| 1739552100 | 105.99 | 0.01 | 0.01 | 106.04 | 106.04 | 105.93 | 3111 |
| 1739465700 | 105.98 | 0 | 0.00 | 106.02 | 106.02 | 105.93 | 1792 |
| 1739379300 | 105.98 | 0.02 | 0.02 | 106 | 106 | 105.9 | 1299 |
| 1739292900 | 105.96 | 0.01 | 0.01 | 105.9 | 105.98 | 105.9 | 1076 |
| 1739206500 | 105.95 | -0.01 | -0.01 | 106.03 | 106.03 | 105.87 | 3715 |
| 1738947300 | 105.96 | 0.03 | 0.03 | 106.02 | 106.02 | 105.88 | 1260 |
| 1738860900 | 105.93 | -0.02 | -0.02 | 105.92 | 105.93 | 105.86 | 1048 |
| 1738774500 | 105.95 | 0.06 | 0.06 | 105.86 | 105.95 | 105.86 | 562 |
| 1738688100 | 105.89 | -0.02 | -0.02 | 105.9 | 105.92 | 105.82 | 2770 |
| 1738601700 | 105.91 | 0.04 | 0.04 | 105.92 | 105.94 | 105.86 | 4372 |
| 1738342500 | 105.87 | 0 | 0.00 | 105.87 | 105.87 | 105.83 | 1618 |
| 1738256100 | 105.87 | 0.07 | 0.07 | 105.8 | 105.87 | 105.8 | 161 |
| 1738169700 | 105.8 | 0.01 | 0.01 | 105.84 | 105.84 | 105.75 | 1982 |
| 1738083300 | 105.79 | -0.07 | -0.07 | 105.81 | 105.84 | 105.78 | 3413 |
| 1737996900 | 105.86 | 0.02 | 0.02 | 105.91 | 105.91 | 105.8 | 1512 |
| 1737737700 | 105.84 | 0.1 | 0.09 | 105.72 | 105.84 | 105.72 | 791 |
| 1737651300 | 105.74 | -0.04 | -0.04 | 105.84 | 105.95 | 105.74 | 1114 |
| 1737564900 | 105.78 | 0 | 0.00 | 105.78 | 105.78 | 105.78 | 0 |
| 1737478500 | 105.78 | -0.01 | -0.01 | 105.87 | 105.87 | 105.7 | 2188 |
| 1737392100 | 105.79 | -0.02 | -0.02 | 105.76 | 106.07 | 105.76 | 1421 |
| 1737132900 | 105.81 | 0.02 | 0.02 | 105.79 | 105.81 | 105.71 | 1770 |
| 1737046500 | 105.79 | 0 | 0.00 | 105.75 | 105.81 | 105.67 | 2871 |
| 1736960100 | 105.79 | 0.04 | 0.04 | 105.73 | 105.82 | 105.68 | 1773 |
| 1736873700 | 105.75 | 0.11 | 0.10 | 105.81 | 105.81 | 105.65 | 1987 |
| 1736787300 | 105.64 | -0.1 | -0.09 | 105.56 | 105.75 | 105.56 | 2648 |
| 1736528100 | 105.74 | 0.03 | 0.03 | 105.7 | 105.74 | 105.67 | 5137 |
| 1736441700 | 105.71 | 0.01 | 0.01 | 105.72 | 105.76 | 105.64 | 6783 |
| 1736355300 | 105.7 | 0 | 0.00 | 105.63 | 105.7 | 105.58 | 6686 |
| 1736268900 | 105.7 | 0.01 | 0.01 | 105.69 | 105.7 | 105.58 | 814 |
| 1736182500 | 105.69 | -0.01 | -0.01 | 105.65 | 105.69 | 105.61 | 6655 |
| 1735923300 | 105.7 | -0.03 | -0.03 | 105.61 | 105.7 | 105.61 | 598 |
| 1735836900 | 105.73 | 0.03 | 0.03 | 105.7 | 105.73 | 105.57 | 1658 |
| 1735577700 | 105.7 | 0.01 | 0.01 | 105.7 | 105.7 | 105.57 | 301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
