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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 94.31 | 0.6 | 0.64 | 94.68 | 94.68 | 94.31 | 204 |
| 1722009300 | 93.71 | 0.14 | 0.15 | 92.99 | 94.35 | 92.65 | 377 |
| 1721922900 | 93.57 | -2.98 | -3.09 | 93.55 | 93.84 | 93.22 | 2584 |
| 1721836500 | 96.55 | -1.88 | -1.91 | 97.88 | 97.88 | 96.55 | 112 |
| 1721750100 | 98.43 | 0.92 | 0.94 | 98.32 | 99.11 | 98.31 | 14251 |
| 1721663700 | 97.51 | 1.85 | 1.93 | 96.07 | 97.51 | 96.07 | 860 |
| 1721404500 | 95.66 | -3.02 | -3.06 | 95.99 | 96.45 | 95.66 | 3652 |
| 1721318100 | 98.68 | 0.45 | 0.46 | 98 | 98.68 | 96.46 | 2542 |
| 1721231700 | 98.23 | -4.65 | -4.52 | 100.48 | 101.1 | 98.23 | 6017 |
| 1721145300 | 102.88 | -0.78 | -0.75 | 103 | 103.26 | 102.44 | 16433 |
| 1721058900 | 103.66 | -1.12 | -1.07 | 104.76 | 104.76 | 103.66 | 536 |
| 1720799700 | 104.78 | 1.42 | 1.37 | 102.7 | 104.78 | 102.7 | 5062 |
| 1720713300 | 103.36 | 0.52 | 0.51 | 103.34 | 104.18 | 103.34 | 5010 |
| 1720626900 | 102.84 | -0.2 | -0.19 | 102.32 | 102.86 | 102.24 | 182 |
| 1720540500 | 103.04 | -0.96 | -0.92 | 103.06 | 103.46 | 103.04 | 129 |
| 1720454100 | 104 | 0.5 | 0.48 | 104.22 | 104.78 | 103.88 | 33400 |
| 1720194900 | 103.5 | 0.24 | 0.23 | 104.26 | 104.78 | 103.5 | 14704 |
| 1720108500 | 103.26 | 0.36 | 0.35 | 103.42 | 103.5 | 103.26 | 256 |
| 1720022100 | 102.9 | 1.54 | 1.52 | 102.44 | 103.46 | 102.44 | 5658 |
| 1719935700 | 101.36 | -0.32 | -0.31 | 100.94 | 101.46 | 100.36 | 10786 |
| 1719849300 | 101.68 | -0.96 | -0.94 | 101.52 | 101.86 | 101.52 | 1715 |
| 1719590100 | 102.64 | 1 | 0.98 | 101.96 | 102.82 | 101.82 | 54930 |
| 1719503700 | 101.64 | 0.3 | 0.30 | 101.48 | 101.64 | 101.3 | 118 |
| 1719417300 | 101.34 | 1.14 | 1.14 | 102.26 | 102.26 | 100.92 | 4263 |
| 1719330900 | 100.2 | -1.26 | -1.24 | 99.38 | 100.28 | 99.27 | 108 |
| 1719244500 | 101.46 | -0.26 | -0.26 | 101.62 | 101.74 | 101.34 | 171 |
| 1718985300 | 101.72 | -1.04 | -1.01 | 102 | 102.14 | 101.1 | 1894 |
| 1718898900 | 102.76 | 1.12 | 1.10 | 102.32 | 102.9 | 102.26 | 317 |
| 1718812500 | 101.64 | -0.58 | -0.57 | 101.64 | 101.64 | 101.64 | 121 |
| 1718726100 | 102.22 | 0.82 | 0.81 | 102.28 | 102.46 | 101.86 | 508 |
| 1718639700 | 101.4 | 0.36 | 0.36 | 101.62 | 102.66 | 101.4 | 420 |
| 1718380500 | 101.04 | -2.54 | -2.45 | 101.2 | 101.54 | 101.04 | 1001 |
| 1718294100 | 103.58 | -1.16 | -1.11 | 104.08 | 104.4 | 103.58 | 845 |
| 1718207700 | 104.74 | 2.44 | 2.39 | 102.58 | 104.74 | 102.48 | 876 |
| 1718121300 | 102.3 | -0.44 | -0.43 | 102.82 | 102.94 | 102.1 | 556 |
| 1718034900 | 102.74 | -0.16 | -0.16 | 102.6 | 102.74 | 101.62 | 1909 |
| 1717775700 | 102.9 | 0.3 | 0.29 | 103 | 103 | 102.9 | 135 |
| 1717689300 | 102.6 | 1.9 | 1.89 | 103.08 | 103.56 | 102.4 | 593 |
| 1717602900 | 100.7 | 2.35 | 2.39 | 99.18 | 100.7 | 99.09 | 1318 |
| 1717516500 | 98.35 | 0.06 | 0.06 | 97.45 | 98.4 | 97.45 | 139 |
| 1717430100 | 98.29 | 1.36 | 1.40 | 98.54 | 98.54 | 97.89 | 819 |
| 1717170900 | 96.93 | -1.62 | -1.64 | 97.41 | 98.21 | 96.93 | 791 |
| 1717084500 | 98.55 | -0.27 | -0.27 | 98.13 | 98.77 | 98.1 | 2238 |
| 1716998100 | 98.82 | -1.26 | -1.26 | 99.62 | 99.86 | 98.82 | 129 |
| 1716911700 | 100.08 | -0.28 | -0.28 | 100.72 | 100.84 | 100.08 | 233 |
| 1716825300 | 100.36 | 0.67 | 0.67 | 100.16 | 100.36 | 100.02 | 626 |
| 1716566100 | 99.69 | -1.11 | -1.10 | 99.2 | 99.81 | 99.2 | 1522 |
| 1716479700 | 100.8 | 1.14 | 1.14 | 100.7 | 101.26 | 100.7 | 2496 |
| 1716393300 | 99.66 | 0.7 | 0.71 | 99 | 99.66 | 98.99 | 2820 |
| 1716306900 | 98.96 | -0.34 | -0.34 | 99.31 | 99.34 | 98.94 | 147 |
| 1716220500 | 99.3 | 0.89 | 0.90 | 98.41 | 99.42 | 98.41 | 2842 |
| 1715961300 | 98.41 | -1.08 | -1.09 | 98.29 | 98.41 | 98.29 | 106 |
| 1715874900 | 99.49 | 1.27 | 1.29 | 99.12 | 99.81 | 99.12 | 430 |
| 1715788500 | 98.22 | 0.29 | 0.30 | 98.41 | 98.7 | 97.98 | 128 |
| 1715702100 | 97.93 | 0.22 | 0.23 | 97.8 | 98 | 97.7 | 1318 |
| 1715615700 | 97.71 | -0.16 | -0.16 | 97.7 | 97.83 | 97.69 | 347 |
| 1715356500 | 97.87 | 0.81 | 0.83 | 97.5 | 98 | 97.34 | 2318 |
| 1715270100 | 97.06 | 0.34 | 0.35 | 96.55 | 97.09 | 96.55 | 368 |
| 1715183700 | 96.72 | 0.25 | 0.26 | 96.6 | 96.84 | 96.17 | 619 |
| 1715097300 | 96.47 | 1.49 | 1.57 | 95.74 | 96.73 | 95.4 | 1663 |
| 1715010900 | 94.98 | 1.13 | 1.20 | 94 | 95.03 | 94 | 2944 |
| 1714751700 | 93.85 | 1.36 | 1.47 | 93.15 | 94.26 | 93.03 | 239 |
| 1714665300 | 92.49 | -1.44 | -1.53 | 92.57 | 93.21 | 92.49 | 586 |
| 1714492500 | 93.93 | -0.54 | -0.57 | 95.19 | 95.19 | 93.93 | 481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
