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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 108.248 | 0.49 | 0.46 | 108.292 | 108.388 | 108.043 | 77204 |
| 1732728600 | 107.754 | -1.13 | -1.04 | 108.776 | 108.834 | 107.65 | 79768 |
| 1732642200 | 108.884 | 0.47 | 0.44 | 108.445 | 108.99 | 108.001 | 89078 |
| 1732555800 | 108.41 | -0.29 | -0.27 | 108.898 | 108.962 | 108.116 | 193722 |
| 1732296600 | 108.703 | 1.14 | 1.06 | 107.714 | 109.17 | 107.62 | 131027 |
| 1732210200 | 107.561 | 1.54 | 1.45 | 106.455 | 107.561 | 106.12 | 108904 |
| 1732123800 | 106.021 | 0.07 | 0.07 | 106.454 | 106.675 | 105.669 | 81408 |
| 1732037400 | 105.948 | -0.1 | -0.10 | 105.952 | 106.143 | 104.7 | 82626 |
| 1731951000 | 106.051 | 0.23 | 0.22 | 105.773 | 106.051 | 105.349 | 97438 |
| 1731691800 | 105.82 | -1.5 | -1.40 | 106.424 | 106.566 | 105.79 | 79268 |
| 1731605400 | 107.319 | 0.19 | 0.18 | 107.693 | 108.357 | 107.127 | 127649 |
| 1731519000 | 107.125 | 0 | 0.00 | 107.125 | 107.125 | 107.125 | 0 |
| 1731432600 | 107.125 | 0.03 | 0.03 | 107.078 | 107.377 | 106.975 | 81958 |
| 1731346200 | 107.095 | 1.08 | 1.02 | 106.667 | 107.355 | 106.616 | 122258 |
| 1731087000 | 106.017 | 1.11 | 1.05 | 105.374 | 106.06 | 104.841 | 154510 |
| 1731000600 | 104.911 | 0.57 | 0.55 | 104.712 | 104.93 | 104.38 | 100133 |
| 1730914200 | 104.34 | 4.1 | 4.09 | 104.003 | 105.096 | 103.826 | 219856 |
| 1730827800 | 100.236 | 0.57 | 0.57 | 99.74 | 100.348 | 99.508 | 58319 |
| 1730741400 | 99.663 | -1.03 | -1.02 | 99.868 | 99.987 | 99.354 | 93067 |
| 1730482200 | 100.694 | 0.6 | 0.60 | 99.9 | 100.845 | 99.7 | 100382 |
| 1730395800 | 100.096 | -1.95 | -1.91 | 100.893 | 101 | 99.928 | 185421 |
| 1730309400 | 102.046 | -0.31 | -0.30 | 102.469 | 102.5 | 101.78 | 60645 |
| 1730223000 | 102.357 | 0.19 | 0.19 | 102.229 | 102.523 | 102.03 | 62962 |
| 1730136600 | 102.164 | -0.25 | -0.25 | 102.495 | 102.597 | 102.1 | 69743 |
| 1729873800 | 102.418 | 0.47 | 0.46 | 101.942 | 102.66 | 101.83 | 102454 |
| 1729787400 | 101.949 | -0.17 | -0.17 | 102.249 | 102.534 | 101.9 | 68464 |
| 1729701000 | 102.121 | -0.3 | -0.29 | 102.82 | 102.948 | 102.121 | 69838 |
| 1729614600 | 102.421 | 0.34 | 0.34 | 102.372 | 102.523 | 102.011 | 68633 |
| 1729528200 | 102.078 | -0.23 | -0.22 | 102.435 | 102.6 | 102.03 | 80662 |
| 1729269000 | 102.306 | -0.24 | -0.23 | 102.3 | 102.5 | 102.061 | 72323 |
| 1729182600 | 102.546 | 0.97 | 0.95 | 102.241 | 103.134 | 102.17 | 91811 |
| 1729096200 | 101.577 | -0.04 | -0.04 | 101.438 | 101.663 | 101.132 | 62069 |
| 1729009800 | 101.616 | 0.01 | 0.01 | 102.093 | 102.184 | 101.47 | 66713 |
| 1728923400 | 101.605 | 1 | 1.00 | 100.882 | 101.834 | 100.806 | 64979 |
| 1728664200 | 100.603 | 0.53 | 0.53 | 100.211 | 100.839 | 99.928 | 57215 |
| 1728577800 | 100.069 | 0 | 0.00 | 100.069 | 100.069 | 100.069 | 0 |
| 1728491400 | 100.069 | 0.81 | 0.81 | 99.263 | 100.069 | 99.151 | 66356 |
| 1728405000 | 99.262 | 0.19 | 0.19 | 98.285 | 99.3 | 98.226 | 84704 |
| 1728318600 | 99.073 | 0.42 | 0.42 | 99.22 | 99.295 | 98.804 | 81007 |
| 1728059400 | 98.655 | 0.49 | 0.50 | 97.93 | 99.494 | 97.9 | 101029 |
| 1727973000 | 98.161 | 0.01 | 0.01 | 97.933 | 98.286 | 97.56 | 64781 |
| 1727886600 | 98.151 | 0.4 | 0.41 | 97.621 | 98.2 | 97.318 | 86307 |
| 1727800200 | 97.752 | 0.23 | 0.24 | 98.076 | 98.588 | 97.295 | 99727 |
| 1727713800 | 97.521 | -0.1 | -0.10 | 97.313 | 97.549 | 96.781 | 92631 |
| 1727454600 | 97.618 | 0.4 | 0.41 | 97.726 | 97.848 | 97.388 | 58514 |
| 1727368200 | 97.222 | -0.12 | -0.12 | 97.96 | 98.297 | 97.21 | 113692 |
| 1727281800 | 97.339 | 0.06 | 0.06 | 96.863 | 97.389 | 96.81 | 71208 |
| 1727195400 | 97.277 | -0.1 | -0.11 | 97.67 | 97.729 | 96.843 | 78479 |
| 1727109000 | 97.381 | 0.62 | 0.64 | 96.942 | 97.583 | 96.903 | 68696 |
| 1726849800 | 96.761 | -0.38 | -0.39 | 96.813 | 97.001 | 96.53 | 56590 |
| 1726763400 | 97.141 | 1.16 | 1.21 | 96.652 | 97.469 | 96.527 | 77679 |
| 1726677000 | 95.981 | -0.42 | -0.44 | 96.228 | 96.242 | 95.818 | 36689 |
| 1726590600 | 96.404 | 0.69 | 0.72 | 96.048 | 96.612 | 96.005 | 46556 |
| 1726504200 | 95.711 | -0.46 | -0.48 | 95.868 | 96 | 95.44 | 52296 |
| 1726245000 | 96.172 | 0.73 | 0.76 | 95.835 | 96.2 | 95.607 | 79995 |
| 1726158600 | 95.442 | 1.71 | 1.83 | 95.75 | 95.88 | 95.01 | 51957 |
| 1726072200 | 93.73 | -0.7 | -0.74 | 94.276 | 94.8 | 93.295 | 73834 |
| 1725985800 | 94.428 | 0.5 | 0.53 | 93.951 | 94.67 | 93.918 | 66021 |
| 1725899400 | 93.93 | 1 | 1.08 | 93.396 | 94.12 | 93.357 | 72328 |
| 1725640200 | 92.927 | -1.16 | -1.23 | 93.709 | 94.625 | 92.7 | 109911 |
| 1725553800 | 94.086 | -0.66 | -0.70 | 94.475 | 95.048 | 93.984 | 60323 |
| 1725467400 | 94.747 | -1.16 | -1.21 | 94.547 | 95.106 | 94.45 | 88439 |
| 1725381000 | 95.906 | -1.02 | -1.05 | 96.994 | 97.05 | 95.598 | 64686 |
| 1725294600 | 96.925 | 0.83 | 0.86 | 96.764 | 97.041 | 96.553 | 50055 |
| 1725035400 | 96.098 | -0.42 | -0.44 | 96.076 | 96.602 | 96.035 | 49045 |
| 1724949000 | 96.52 | 1.12 | 1.18 | 95.4 | 96.779 | 95.4 | 47177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
