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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 90.91 | 0.54 | 0.60 | 90.6 | 90.93 | 90.08 | 426 |
| 1732123800 | 90.37 | 0.36 | 0.40 | 90.92 | 91 | 90.24 | 142 |
| 1732037400 | 90.01 | -1.17 | -1.28 | 91.43 | 91.43 | 89.67 | 105 |
| 1731951000 | 91.18 | 0.6 | 0.66 | 90.84 | 91.18 | 90.61 | 1692 |
| 1731691800 | 90.58 | 0.39 | 0.43 | 89.87 | 90.67 | 89.87 | 9506 |
| 1731605400 | 90.19 | 0.97 | 1.09 | 89.65 | 90.23 | 89.3 | 2501 |
| 1731519000 | 89.22 | 0.05 | 0.06 | 89.2 | 89.53 | 88.72 | 2906 |
| 1731432600 | 89.17 | -1.92 | -2.11 | 90.13 | 90.18 | 89.17 | 1947 |
| 1731346200 | 91.09 | 1.45 | 1.62 | 90.57 | 91.09 | 90.57 | 369 |
| 1731087000 | 89.64 | -1.29 | -1.42 | 90.5 | 90.66 | 89.48 | 1898 |
| 1731000600 | 90.93 | 0.18 | 0.20 | 91.24 | 91.24 | 90.67 | 1183 |
| 1730914200 | 90.75 | -0.26 | -0.29 | 91.94 | 92.49 | 90.49 | 1863 |
| 1730827800 | 91.01 | 0.45 | 0.50 | 90.62 | 91.01 | 90.39 | 1271 |
| 1730741400 | 90.56 | 0.56 | 0.62 | 90.55 | 90.65 | 90.25 | 179 |
| 1730482200 | 90 | 0.82 | 0.92 | 89.3 | 90 | 89.22 | 117 |
| 1730395800 | 89.18 | -0.84 | -0.93 | 88.93 | 89.6 | 88.88 | 1101 |
| 1730309400 | 90.02 | -0.7 | -0.77 | 90.48 | 90.65 | 89.72 | 649 |
| 1730223000 | 90.72 | -0.17 | -0.19 | 91.51 | 91.51 | 90.72 | 3427 |
| 1730136600 | 90.89 | 0.79 | 0.88 | 90.52 | 90.93 | 89.94 | 5506 |
| 1729873800 | 90.1 | -0.36 | -0.40 | 90.53 | 90.82 | 90.1 | 523 |
| 1729787400 | 90.46 | 0.15 | 0.17 | 90.52 | 91.01 | 90.46 | 8759 |
| 1729701000 | 90.31 | -0.68 | -0.75 | 91.12 | 91.12 | 90.31 | 285 |
| 1729614600 | 90.99 | -0.15 | -0.16 | 90.99 | 91.22 | 90.17 | 2020 |
| 1729528200 | 91.14 | -0.89 | -0.97 | 91.61 | 91.61 | 91.14 | 1241 |
| 1729269000 | 92.03 | 0.44 | 0.48 | 91.63 | 92.03 | 91.63 | 1384 |
| 1729182600 | 91.59 | 0.82 | 0.90 | 91.27 | 91.8 | 91.26 | 600 |
| 1729096200 | 90.77 | -0.02 | -0.02 | 90.66 | 90.94 | 90.26 | 1997 |
| 1729009800 | 90.79 | 0.24 | 0.27 | 90.8 | 90.8 | 90.48 | 3454 |
| 1728923400 | 90.55 | 0.53 | 0.59 | 90.06 | 90.55 | 90.05 | 347 |
| 1728664200 | 90.02 | 0.51 | 0.57 | 89.63 | 90.02 | 89.34 | 1683 |
| 1728577800 | 89.51 | 0.3 | 0.34 | 89.6 | 89.6 | 89.28 | 279 |
| 1728491400 | 89.21 | 0.54 | 0.61 | 88.44 | 89.22 | 88.31 | 2197 |
| 1728405000 | 88.67 | -0.47 | -0.53 | 88.37 | 88.83 | 88.12 | 316 |
| 1728318600 | 89.14 | 1.01 | 1.15 | 89.39 | 89.39 | 88.83 | 2013 |
| 1728059400 | 88.13 | 0.49 | 0.56 | 88.03 | 88.3 | 88.03 | 568 |
| 1727973000 | 87.64 | -0.66 | -0.75 | 88.35 | 88.35 | 87.64 | 331 |
| 1727886600 | 88.3 | -0.21 | -0.24 | 88.47 | 88.84 | 88.25 | 3101 |
| 1727800200 | 88.51 | -1.24 | -1.38 | 89.79 | 89.79 | 88.17 | 751 |
| 1727713800 | 89.75 | -0.83 | -0.92 | 90.18 | 90.18 | 89.59 | 297 |
| 1727454600 | 90.58 | 0.24 | 0.27 | 90.28 | 90.68 | 90.16 | 400 |
| 1727368200 | 90.34 | 1.48 | 1.67 | 89.69 | 90.41 | 89.69 | 152 |
| 1727281800 | 88.86 | -0.55 | -0.62 | 89.01 | 89.4 | 88.86 | 603 |
| 1727195400 | 89.41 | 0.46 | 0.52 | 89.61 | 89.64 | 89.37 | 193 |
| 1727109000 | 88.95 | -0.06 | -0.07 | 88.99 | 88.99 | 88.79 | 406 |
| 1726849800 | 89.01 | -0.53 | -0.59 | 89.52 | 89.59 | 89.01 | 414 |
| 1726763400 | 89.54 | 1.14 | 1.29 | 89.05 | 89.54 | 89.05 | 550 |
| 1726677000 | 88.4 | -0.13 | -0.15 | 88.56 | 88.56 | 88.38 | 125 |
| 1726590600 | 88.53 | 0.64 | 0.73 | 88.39 | 88.93 | 88.39 | 379 |
| 1726504200 | 87.89 | 0.3 | 0.34 | 87.44 | 87.96 | 87.44 | 1792 |
| 1726245000 | 87.59 | 0.42 | 0.48 | 87.31 | 87.6 | 87.31 | 734 |
| 1726158600 | 87.17 | 1.02 | 1.18 | 87.16 | 87.17 | 86.48 | 1677 |
| 1726072200 | 86.15 | 0.03 | 0.03 | 86.59 | 86.84 | 86.13 | 579 |
| 1725985800 | 86.12 | -0.86 | -0.99 | 86.79 | 87 | 86.12 | 568 |
| 1725899400 | 86.98 | 1.2 | 1.40 | 86.38 | 86.98 | 86.38 | 675 |
| 1725640200 | 85.78 | -1.3 | -1.49 | 86.78 | 87.18 | 85.78 | 537 |
| 1725553800 | 87.08 | 0.31 | 0.36 | 86.36 | 87.44 | 86.36 | 41 |
| 1725467400 | 86.77 | -0.26 | -0.30 | 86.07 | 86.77 | 86.07 | 1375 |
| 1725381000 | 87.03 | -0.87 | -0.99 | 88.19 | 88.24 | 86.93 | 494 |
| 1725294600 | 87.9 | -0.06 | -0.07 | 88.11 | 88.27 | 87.66 | 289 |
| 1725035400 | 87.96 | 0.13 | 0.15 | 88.07 | 88.1 | 87.96 | 1018 |
| 1724949000 | 87.83 | 0.21 | 0.24 | 87.66 | 88.07 | 87.66 | 96 |
| 1724862600 | 87.62 | 0.59 | 0.68 | 87.6 | 87.62 | 87.28 | 1313 |
| 1724776200 | 87.03 | 0.18 | 0.21 | 86.94 | 87.17 | 86.94 | 466 |
| 1724689800 | 86.85 | 0.1 | 0.12 | 86.76 | 86.9 | 86.52 | 871 |
| 1724430600 | 86.75 | 0.64 | 0.74 | 86.36 | 86.75 | 86.36 | 1228 |
| 1724344200 | 86.11 | 0.44 | 0.51 | 85.81 | 86.24 | 85.81 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
