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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 87.6 | 1.6 | 1.86 | 87.39 | 88.04 | 86.24 | 5336 |
| 1739379300 | 86 | -1.31 | -1.50 | 86.77 | 87.11 | 85.71 | 2184 |
| 1739292900 | 87.31 | -1.06 | -1.20 | 86.59 | 87.59 | 86.18 | 2621 |
| 1739206500 | 88.37 | 1.37 | 1.57 | 86.36 | 88.65 | 86.36 | 4210 |
| 1738947300 | 87 | 0 | 0.00 | 86.57 | 87.46 | 85.5 | 13407 |
| 1738860900 | 87 | -1.11 | -1.26 | 87.51 | 87.88 | 86.19 | 3354 |
| 1738774500 | 88.11 | 0.58 | 0.66 | 88.1 | 88.76 | 87.16 | 830 |
| 1738688100 | 87.53 | -2.37 | -2.64 | 91.26 | 91.26 | 87.27 | 2801 |
| 1738601700 | 89.9 | 0.39 | 0.44 | 89.8 | 92 | 87.98 | 6472 |
| 1738342500 | 89.51 | 2.51 | 2.89 | 87.4 | 89.59 | 87.11 | 5978 |
| 1738256100 | 87 | 1.33 | 1.55 | 86.23 | 87.4 | 85.82 | 3179 |
| 1738169700 | 85.67 | 1.49 | 1.77 | 83.98 | 85.75 | 83.96 | 1184 |
| 1738083300 | 84.18 | 0.32 | 0.38 | 84.43 | 85.26 | 83.72 | 1449 |
| 1737996900 | 83.86 | -2.78 | -3.21 | 85.5 | 85.65 | 83.86 | 3193 |
| 1737737700 | 86.64 | -1.01 | -1.15 | 88.2 | 88.45 | 86.55 | 1952 |
| 1737651300 | 87.65 | 3.1 | 3.67 | 86.29 | 88.2 | 86.29 | 4066 |
| 1737564900 | 84.55 | 0 | 0.00 | 84.55 | 84.55 | 84.55 | 0 |
| 1737478500 | 84.55 | 1.47 | 1.77 | 82.71 | 84.6 | 82.6 | 1522 |
| 1737392100 | 83.08 | -2 | -2.35 | 84.48 | 84.79 | 82.5 | 2377 |
| 1737132900 | 85.08 | 0.72 | 0.85 | 83.91 | 85.48 | 83.75 | 1741 |
| 1737046500 | 84.36 | -0.71 | -0.83 | 85.68 | 85.76 | 84.36 | 1629 |
| 1736960100 | 85.07 | 1.24 | 1.48 | 84.53 | 86.31 | 84.53 | 2742 |
| 1736873700 | 83.83 | -0.14 | -0.17 | 84.38 | 85.1 | 83.8 | 1070 |
| 1736787300 | 83.97 | -1.2 | -1.41 | 85.33 | 85.7 | 83.34 | 1442 |
| 1736528100 | 85.17 | 2.88 | 3.50 | 83.68 | 86.1 | 83.68 | 4486 |
| 1736441700 | 82.29 | -0.39 | -0.47 | 82.18 | 83.22 | 82 | 2479 |
| 1736355300 | 82.68 | 0.98 | 1.20 | 82.2 | 83.42 | 81.85 | 1519 |
| 1736268900 | 81.7 | -0.4 | -0.49 | 81.71 | 82.45 | 81.67 | 2043 |
| 1736182500 | 82.1 | -0.82 | -0.99 | 81.52 | 83.46 | 81.45 | 567 |
| 1735923300 | 82.92 | 0.9 | 1.10 | 81.9 | 83.06 | 81.9 | 3029 |
| 1735836900 | 82.02 | 2.27 | 2.85 | 81.5 | 82.87 | 80.09 | 1672 |
| 1735577700 | 79.75 | -0.77 | -0.96 | 80.97 | 81.27 | 79.52 | 2241 |
| 1735318500 | 80.52 | -1.52 | -1.85 | 81.86 | 82.17 | 80.23 | 2026 |
| 1734972900 | 82.04 | 0.91 | 1.12 | 81.41 | 82.49 | 81.13 | 1468 |
| 1734713700 | 81.13 | 0.48 | 0.60 | 80.35 | 82.01 | 80.1 | 6144 |
| 1734627300 | 80.65 | -0.44 | -0.54 | 81.13 | 81.37 | 79.73 | 4985 |
| 1734540900 | 81.09 | -1.11 | -1.35 | 81.46 | 81.9 | 80.15 | 5687 |
| 1734454500 | 82.2 | -0.69 | -0.83 | 82.84 | 82.84 | 81.5 | 4313 |
| 1734368100 | 82.89 | -0.42 | -0.50 | 83.46 | 83.99 | 82.55 | 1928 |
| 1734108900 | 83.31 | -1.32 | -1.56 | 84.98 | 85.91 | 83.04 | 2733 |
| 1734022500 | 84.63 | -1.52 | -1.76 | 87.12 | 87.27 | 84.1 | 4129 |
| 1733936100 | 86.15 | 2.22 | 2.65 | 84.19 | 86.93 | 83.93 | 4012 |
| 1733849700 | 83.93 | -2.1 | -2.44 | 84.36 | 85.03 | 83.4 | 4462 |
| 1733763300 | 86.03 | 2.19 | 2.61 | 84.61 | 86.8 | 84.61 | 4047 |
| 1733504100 | 83.84 | -0.82 | -0.97 | 84.44 | 84.83 | 83.12 | 2882 |
| 1733417700 | 84.66 | -1.86 | -2.15 | 85.71 | 86.05 | 83.8 | 2308 |
| 1733331300 | 86.52 | 1.14 | 1.34 | 85.09 | 86.66 | 84 | 1486 |
| 1733244900 | 85.38 | -1.28 | -1.48 | 86.84 | 87.07 | 84.92 | 1620 |
| 1733158500 | 86.66 | 0.9 | 1.05 | 84.69 | 86.84 | 84.52 | 1470 |
| 1732899300 | 85.76 | 0.39 | 0.46 | 86.15 | 86.34 | 84.01 | 3028 |
| 1732812900 | 85.37 | 0.54 | 0.64 | 85.31 | 85.96 | 84.84 | 1557 |
| 1732726500 | 84.83 | -2.12 | -2.44 | 86.9 | 87.02 | 84.3 | 7484 |
| 1732640100 | 86.95 | 0.52 | 0.60 | 85.26 | 87.23 | 85.11 | 2420 |
| 1732553700 | 86.43 | -3.23 | -3.60 | 88.03 | 88.03 | 85.1 | 3443 |
| 1732294500 | 89.66 | -1.21 | -1.33 | 91.2 | 91.6 | 88.87 | 3965 |
| 1732208100 | 90.87 | 1.85 | 2.08 | 90.13 | 91 | 89.28 | 2191 |
| 1732121700 | 89.02 | -0.49 | -0.55 | 89.15 | 90.87 | 87.89 | 4405 |
| 1732035300 | 89.51 | 2.43 | 2.79 | 87.75 | 90.74 | 86.8 | 6033 |
| 1731948900 | 87.08 | 3.38 | 4.04 | 84.39 | 87.35 | 84.1 | 4279 |
| 1731689700 | 83.7 | 2.72 | 3.36 | 82.71 | 84.46 | 82.71 | 3160 |
| 1731603300 | 80.98 | -0.44 | -0.54 | 80.86 | 81.6 | 80.21 | 4266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
