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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 87.522 | 0.58 | 0.67 | 87.041 | 87.546 | 87.041 | 4350 |
| 1738949400 | 86.941 | -0.62 | -0.70 | 87.449 | 87.637 | 86.923 | 4510 |
| 1738863000 | 87.556 | 0.83 | 0.96 | 87.024 | 87.596 | 86.965 | 1813 |
| 1738776600 | 86.723 | 0.28 | 0.32 | 86.302 | 86.723 | 86.224 | 54493 |
| 1738690200 | 86.443 | 0.12 | 0.14 | 86.137 | 86.54 | 86.137 | 3123 |
| 1738603800 | 86.324 | -0.56 | -0.65 | 85.506 | 86.324 | 85.506 | 2568 |
| 1738344600 | 86.887 | 0 | 0.00 | 86.898 | 87.281 | 86.887 | 958 |
| 1738258200 | 86.883 | 0.82 | 0.96 | 86.507 | 86.944 | 86.507 | 4075 |
| 1738171800 | 86.06 | 0.51 | 0.60 | 86.296 | 86.4 | 86.06 | 1705 |
| 1738085400 | 85.547 | 0.1 | 0.12 | 85.745 | 86.118 | 85.547 | 3369 |
| 1737999000 | 85.448 | -0.36 | -0.41 | 85.152 | 85.669 | 84.856 | 6234 |
| 1737739800 | 85.804 | -0.09 | -0.10 | 86.16 | 86.357 | 85.792 | 10836 |
| 1737653400 | 85.892 | 0 | 0.00 | 85.67 | 85.892 | 85.486 | 1652 |
| 1737567000 | 85.888 | 1.25 | 1.48 | 85.493 | 86.059 | 85.354 | 1592 |
| 1737480600 | 84.634 | 0 | 0.00 | 84.634 | 84.634 | 84.634 | 0 |
| 1737394200 | 84.634 | -0.01 | -0.01 | 84.694 | 84.758 | 84.406 | 12525 |
| 1737135000 | 84.646 | 0.46 | 0.54 | 84.429 | 84.697 | 84.429 | 7022 |
| 1737048600 | 84.188 | 0.94 | 1.12 | 83.87 | 84.188 | 83.708 | 22607 |
| 1736962200 | 83.253 | 1.01 | 1.23 | 82.408 | 83.426 | 82.408 | 907 |
| 1736875800 | 82.239 | -0.02 | -0.03 | 82.898 | 82.935 | 82.239 | 31196 |
| 1736789400 | 82.262 | -0.73 | -0.88 | 82.426 | 82.519 | 82.109 | 10748 |
| 1736530200 | 82.993 | -0.89 | -1.06 | 83.711 | 83.908 | 82.993 | 2720 |
| 1736443800 | 83.882 | 0.27 | 0.32 | 83.125 | 83.882 | 83.125 | 2107 |
| 1736357400 | 83.614 | -0.15 | -0.18 | 83.783 | 84 | 83.205 | 3337 |
| 1736271000 | 83.765 | -0.1 | -0.11 | 83.566 | 84.079 | 83.554 | 3493 |
| 1736184600 | 83.861 | 0.9 | 1.09 | 83.243 | 83.861 | 83.095 | 7880 |
| 1735925400 | 82.957 | -0.59 | -0.70 | 83.284 | 83.284 | 82.841 | 3042 |
| 1735839000 | 83.545 | 0.53 | 0.64 | 83.096 | 83.545 | 82.725 | 2481 |
| 1735666200 | 83.01 | 0.3 | 0.36 | 82.402 | 83.01 | 82.402 | 12 |
| 1735579800 | 82.714 | -0.32 | -0.39 | 82.8 | 82.8 | 82.5 | 915 |
| 1735320600 | 83.035 | 0.32 | 0.39 | 82.565 | 83.102 | 82.461 | 2734 |
| 1735061400 | 82.711 | 0.01 | 0.02 | 82.898 | 83.052 | 82.711 | 1620 |
| 1734975000 | 82.697 | 0.37 | 0.45 | 82.143 | 82.697 | 82.143 | 4232 |
| 1734715800 | 82.325 | -0.94 | -1.13 | 82.663 | 82.663 | 81.4 | 8729 |
| 1734629400 | 83.265 | -1.4 | -1.65 | 83.476 | 83.506 | 83.044 | 9652 |
| 1734543000 | 84.662 | 0.01 | 0.01 | 84.641 | 84.85 | 84.587 | 7709 |
| 1734456600 | 84.652 | -0.1 | -0.12 | 84.313 | 84.744 | 84.313 | 2337 |
| 1734370200 | 84.753 | 0.1 | 0.12 | 84.651 | 84.796 | 84.482 | 2209 |
| 1734111000 | 84.654 | -0.48 | -0.56 | 84.943 | 85.105 | 84.654 | 2345 |
| 1734024600 | 85.131 | -0.1 | -0.11 | 85.381 | 85.416 | 85.118 | 6374 |
| 1733938200 | 85.229 | 0.33 | 0.39 | 84.696 | 85.314 | 84.696 | 6998 |
| 1733851800 | 84.895 | -0.35 | -0.41 | 84.981 | 85.286 | 84.895 | 13561 |
| 1733765400 | 85.247 | 0.04 | 0.04 | 85.612 | 85.612 | 85.041 | 1590 |
| 1733506200 | 85.209 | 0.24 | 0.29 | 84.921 | 85.338 | 84.921 | 63900 |
| 1733419800 | 84.965 | 0.17 | 0.20 | 84.747 | 84.965 | 84.747 | 419 |
| 1733333400 | 84.797 | 0.54 | 0.64 | 84.424 | 84.801 | 84.328 | 2494 |
| 1733247000 | 84.259 | 0.06 | 0.07 | 84.429 | 84.631 | 84.219 | 987 |
| 1733160600 | 84.201 | 0.69 | 0.83 | 83.265 | 84.201 | 83.265 | 1856 |
| 1732901400 | 83.507 | 0.53 | 0.64 | 82.868 | 83.507 | 82.804 | 7088 |
| 1732815000 | 82.974 | 0.31 | 0.37 | 83.08 | 83.335 | 82.85 | 1800 |
| 1732728600 | 82.666 | -0.28 | -0.34 | 82.747 | 82.808 | 82.58 | 4857 |
| 1732642200 | 82.949 | -0.28 | -0.34 | 82.955 | 83.3 | 82.783 | 10778 |
| 1732555800 | 83.233 | 0.2 | 0.24 | 83.476 | 83.476 | 83.063 | 1599 |
| 1732296600 | 83.036 | 1.13 | 1.38 | 82.245 | 83.095 | 81.957 | 1390 |
| 1732210200 | 81.907 | 0.61 | 0.75 | 81.432 | 81.907 | 81.291 | 9707 |
| 1732123800 | 81.297 | -0.16 | -0.20 | 81.895 | 81.895 | 81.297 | 3533 |
| 1732037400 | 81.459 | -0.42 | -0.52 | 81.948 | 81.948 | 80.76 | 1599 |
| 1731951000 | 81.883 | 0.1 | 0.13 | 81.877 | 81.883 | 81.363 | 1570 |
| 1731691800 | 81.779 | -1 | -1.20 | 82.308 | 82.391 | 81.779 | 4807 |
| 1731605400 | 82.774 | 0.64 | 0.78 | 82.041 | 82.774 | 81.93 | 7290 |
| 1731519000 | 82.133 | 0 | 0.00 | 82.133 | 82.133 | 82.133 | 0 |
| 1731432600 | 82.133 | -1.8 | -2.14 | 83.165 | 83.165 | 82.1 | 1739 |
| 1731346200 | 83.928 | 0.98 | 1.18 | 83.648 | 84.118 | 83.648 | 8899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
