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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 92.38 | 0.01 | 0.01 | 92.36 | 92.4 | 92.29 | 2852 |
| 1721925000 | 92.37 | -0.05 | -0.05 | 92.61 | 92.61 | 92.37 | 83 |
| 1721838600 | 92.42 | 0.18 | 0.20 | 92.36 | 92.42 | 92.36 | 10 |
| 1721752200 | 92.24 | 0.3 | 0.33 | 92 | 92.24 | 92 | 1191 |
| 1721665800 | 91.94 | -0.01 | -0.01 | 92.33 | 92.33 | 91.94 | 306 |
| 1721406600 | 91.95 | 0.19 | 0.21 | 91.97 | 92.1 | 91.95 | 302 |
| 1721320200 | 91.76 | 0.27 | 0.30 | 91.44 | 91.76 | 91.44 | 243 |
| 1721233800 | 91.49 | -0.49 | -0.53 | 92.08 | 92.08 | 91.49 | 161 |
| 1721147400 | 91.98 | 0.19 | 0.21 | 91.92 | 91.99 | 91.8 | 362 |
| 1721061000 | 91.79 | 0 | 0.00 | 91.79 | 91.85 | 91.69 | 417 |
| 1720801800 | 91.79 | -0.21 | -0.23 | 92.13 | 92.13 | 91.79 | 167 |
| 1720715400 | 92 | -0.38 | -0.41 | 92.28 | 92.28 | 91.81 | 410 |
| 1720629000 | 92.38 | 0.01 | 0.01 | 92.34 | 92.4 | 92.31 | 258 |
| 1720542600 | 92.37 | 0.22 | 0.24 | 92.3 | 92.37 | 92.28 | 283 |
| 1720456200 | 92.15 | -0.43 | -0.46 | 92.56 | 92.56 | 92.15 | 678 |
| 1720197000 | 92.58 | 0.17 | 0.18 | 92.31 | 92.58 | 92.3 | 104 |
| 1720110600 | 92.41 | -0.02 | -0.02 | 92.5 | 92.52 | 92.41 | 110 |
| 1720024200 | 92.43 | -0.63 | -0.68 | 92.84 | 92.86 | 92.4 | 671 |
| 1719937800 | 93.06 | 0.26 | 0.28 | 93.2 | 93.2 | 93.06 | 20 |
| 1719851400 | 92.8 | -0.35 | -0.38 | 92.61 | 92.81 | 92.61 | 132 |
| 1719592200 | 93.15 | 0.14 | 0.15 | 93.2 | 93.29 | 93.13 | 102 |
| 1719505800 | 93.01 | -0.23 | -0.25 | 93.57 | 93.57 | 93.01 | 433 |
| 1719419400 | 93.24 | 0.08 | 0.09 | 93.3 | 93.4 | 93.24 | 89 |
| 1719333000 | 93.16 | 0.31 | 0.33 | 92.9 | 93.17 | 92.9 | 1095 |
| 1719246600 | 92.85 | -0.3 | -0.32 | 93.42 | 93.42 | 92.85 | 216 |
| 1718987400 | 93.15 | 0.3 | 0.32 | 93.05 | 93.28 | 93.05 | 1191 |
| 1718901000 | 92.85 | 0.1 | 0.11 | 92.84 | 92.85 | 92.78 | 83 |
| 1718814600 | 92.75 | 0.02 | 0.02 | 92.81 | 92.84 | 92.75 | 110 |
| 1718728200 | 92.73 | -0.22 | -0.24 | 92.77 | 92.93 | 92.73 | 324 |
| 1718641800 | 92.95 | -0.24 | -0.26 | 93.39 | 93.39 | 92.95 | 136 |
| 1718382600 | 93.19 | 0.76 | 0.82 | 92.78 | 93.2 | 92.78 | 123 |
| 1718296200 | 92.43 | -2.07 | -2.19 | 92.45 | 92.45 | 92.02 | 1632 |
| 1718209800 | 94.5 | -0.9 | -0.94 | 95.24 | 95.24 | 94.5 | 257 |
| 1718123400 | 95.4 | 0.15 | 0.16 | 94.73 | 95.4 | 94.73 | 617 |
| 1718037000 | 95.25 | 0.64 | 0.68 | 95.13 | 95.25 | 95.13 | 571 |
| 1717777800 | 94.61 | 0.68 | 0.72 | 93.85 | 94.61 | 93.85 | 634 |
| 1717691400 | 93.93 | -0.07 | -0.07 | 93.9 | 94.14 | 93.9 | 418 |
| 1717605000 | 94 | 0 | 0.00 | 93.99 | 94 | 93.85 | 710 |
| 1717518600 | 94 | 0 | 0.00 | 93.77 | 94 | 93.77 | 68 |
| 1717432200 | 94 | -0.19 | -0.20 | 94.07 | 94.34 | 94 | 950 |
| 1717173000 | 94.19 | -0.16 | -0.17 | 94.38 | 94.38 | 94 | 1091 |
| 1717086600 | 94.35 | 0.19 | 0.20 | 94.63 | 94.63 | 94.35 | 155 |
| 1717000200 | 94.16 | 0.3 | 0.32 | 94.08 | 94.22 | 94.08 | 292 |
| 1716913800 | 93.86 | -0.18 | -0.19 | 94 | 94 | 93.81 | 225 |
| 1716827400 | 94.04 | -0.05 | -0.05 | 94.51 | 94.51 | 94 | 226 |
| 1716568200 | 94.09 | 0.09 | 0.10 | 94.34 | 94.34 | 94.09 | 412 |
| 1716481800 | 94 | -0.26 | -0.28 | 94.2 | 94.22 | 94 | 274 |
| 1716395400 | 94.26 | 0.26 | 0.28 | 93.9 | 94.26 | 93.9 | 95 |
| 1716309000 | 94 | 0.17 | 0.18 | 93.78 | 94 | 93.78 | 262 |
| 1716222600 | 93.83 | 0.01 | 0.01 | 93.78 | 93.83 | 93.74 | 297 |
| 1715963400 | 93.82 | -0.12 | -0.13 | 93.84 | 94.07 | 93.73 | 1162 |
| 1715877000 | 93.94 | 0.14 | 0.15 | 93.73 | 93.94 | 93.73 | 565 |
| 1715790600 | 93.8 | -0.35 | -0.37 | 94.2 | 94.2 | 93.8 | 820 |
| 1715704200 | 94.15 | -0.27 | -0.29 | 94.2 | 94.39 | 94.15 | 1482 |
| 1715617800 | 94.42 | -0.19 | -0.20 | 94.74 | 94.74 | 94.38 | 1005 |
| 1715358600 | 94.61 | 0.1 | 0.11 | 94.81 | 94.81 | 94.46 | 784 |
| 1715272200 | 94.51 | -0.23 | -0.24 | 94.51 | 94.51 | 94.51 | 90 |
| 1715185800 | 94.74 | 0.26 | 0.28 | 94.88 | 94.88 | 94.74 | 162 |
| 1715099400 | 94.48 | 0.04 | 0.04 | 94.57 | 94.59 | 94.48 | 320 |
| 1715013000 | 94.44 | 0.03 | 0.03 | 94.68 | 94.68 | 94.4 | 49 |
| 1714753800 | 94.41 | -0.63 | -0.66 | 94.83 | 94.83 | 94.36 | 548 |
| 1714667400 | 95.04 | -0.05 | -0.05 | 95.22 | 95.22 | 94.65 | 131 |
| 1714494600 | 95.09 | 0.32 | 0.34 | 95.04 | 95.09 | 94.75 | 759 |
| 1714408200 | 94.77 | -0.08 | -0.08 | 94.97 | 94.97 | 94.77 | 857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
