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 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 93.17 | -0.29 | -0.31 | 93.46 | 93.46 | 93.135 | 23733 |
| 1736530200 | 93.46 | -0.12 | -0.13 | 93.3 | 93.73 | 93.3 | 29680 |
| 1736443800 | 93.58 | -0.03 | -0.03 | 93.9 | 93.9 | 93.5 | 24524 |
| 1736357400 | 93.61 | -0.24 | -0.26 | 94.29 | 94.29 | 93.54 | 142579 |
| 1736271000 | 93.85 | -0.06 | -0.06 | 94.5 | 94.5 | 93.79 | 97904 |
| 1736184600 | 93.91 | 0.12 | 0.13 | 93.96 | 94.245 | 93.77 | 83770 |
| 1735925400 | 93.79 | -0.08 | -0.09 | 93.86 | 93.995 | 93.79 | 23322 |
| 1735839000 | 93.87 | -0.01 | -0.01 | 93.94 | 93.95 | 93.68 | 25074 |
| 1735666200 | 93.88 | 0.03 | 0.04 | 93.8 | 93.945 | 93.63 | 405426 |
| 1735579800 | 93.845 | -0.08 | -0.08 | 93.35 | 93.925 | 93.35 | 13514 |
| 1735320600 | 93.92 | 0.17 | 0.18 | 93.8 | 93.925 | 93.66 | 9171 |
| 1735061400 | 93.75 | 0.05 | 0.05 | 93.8 | 93.8 | 93.585 | 1179 |
| 1734975000 | 93.7 | 0.01 | 0.01 | 93.5 | 93.755 | 93.5 | 19639 |
| 1734715800 | 93.69 | 0.32 | 0.34 | 93.8 | 93.8 | 93.255 | 44953 |
| 1734629400 | 93.37 | -0.3 | -0.32 | 93.51 | 93.61 | 93.345 | 65332 |
| 1734543000 | 93.67 | 0.07 | 0.07 | 93.6 | 93.93 | 93.6 | 83623 |
| 1734456600 | 93.6 | -0.15 | -0.16 | 93.91 | 93.91 | 93.6 | 78450 |
| 1734370200 | 93.75 | -0.05 | -0.05 | 94.14 | 94.14 | 93.745 | 4634 |
| 1734111000 | 93.8 | -0.23 | -0.24 | 93.97 | 94.085 | 93.775 | 17082 |
| 1734024600 | 94.025 | 0.08 | 0.08 | 94.18 | 94.18 | 93.755 | 19115 |
| 1733938200 | 93.95 | 0.08 | 0.09 | 93.85 | 94.03 | 93.705 | 80421 |
| 1733851800 | 93.87 | 0.02 | 0.02 | 93.5 | 94.085 | 93.5 | 346589 |
| 1733765400 | 93.85 | -0.02 | -0.02 | 93.97 | 93.97 | 93.82 | 313030 |
| 1733506200 | 93.865 | 0.09 | 0.10 | 93.78 | 93.92 | 93.67 | 20931 |
| 1733419800 | 93.77 | 0.15 | 0.16 | 93.82 | 93.82 | 93.52 | 24920 |
| 1733333400 | 93.62 | 0.15 | 0.16 | 93.61 | 93.84 | 93.455 | 187515 |
| 1733247000 | 93.47 | -0.06 | -0.06 | 93.6 | 93.6 | 93.33 | 123515 |
| 1733160600 | 93.53 | 0.01 | 0.01 | 93.57 | 93.855 | 93.395 | 446434 |
| 1732901400 | 93.52 | 0.23 | 0.25 | 93.32 | 93.545 | 93.195 | 484272 |
| 1732815000 | 93.29 | 0.15 | 0.16 | 93.24 | 93.32 | 93.15 | 15186 |
| 1732728600 | 93.14 | 0.06 | 0.06 | 93 | 93.19 | 93 | 163180 |
| 1732642200 | 93.08 | -0.21 | -0.23 | 93.29 | 93.29 | 93.01 | 72086 |
| 1732555800 | 93.29 | 0.21 | 0.23 | 93.33 | 93.33 | 93.135 | 26596 |
| 1732296600 | 93.08 | 0 | 0.00 | 93.17 | 93.175 | 92.855 | 242483 |
| 1732210200 | 93.08 | 0.1 | 0.11 | 93.11 | 93.11 | 92.86 | 10406 |
| 1732123800 | 92.98 | -0.11 | -0.12 | 93.11 | 93.155 | 92.925 | 42216 |
| 1732037400 | 93.09 | -0.05 | -0.05 | 93.42 | 93.705 | 92.895 | 295730 |
| 1731951000 | 93.14 | 0.06 | 0.06 | 93.63 | 93.63 | 92.87 | 18401 |
| 1731691800 | 93.08 | -0.05 | -0.05 | 93.56 | 93.56 | 92.985 | 80028 |
| 1731605400 | 93.125 | 0.13 | 0.14 | 93 | 93.29 | 92.89 | 83111 |
| 1731519000 | 92.995 | 0.03 | 0.03 | 93.55 | 93.55 | 92.885 | 16746 |
| 1731432600 | 92.97 | -0.23 | -0.25 | 92.94 | 93.265 | 92.825 | 42224 |
| 1731346200 | 93.2 | 0.21 | 0.23 | 93.56 | 93.56 | 93.095 | 54555 |
| 1731087000 | 92.99 | 0 | 0.01 | 92.89 | 93.275 | 92.8 | 91680 |
| 1731000600 | 92.985 | 0.23 | 0.25 | 92.9 | 93.1 | 92.85 | 49534 |
| 1730914200 | 92.75 | 0.08 | 0.09 | 92.97 | 93.22 | 92.715 | 49057 |
| 1730827800 | 92.67 | 0.05 | 0.05 | 92.45 | 92.745 | 92.45 | 40039 |
| 1730741400 | 92.62 | -0.11 | -0.12 | 92.97 | 92.97 | 92.46 | 216449 |
| 1730482200 | 92.73 | 0.07 | 0.08 | 92.65 | 92.825 | 92.65 | 87307 |
| 1730395800 | 92.66 | -0.14 | -0.15 | 92.73 | 92.82 | 92.485 | 580630 |
| 1730309400 | 92.8 | -0.12 | -0.13 | 92.94 | 92.945 | 92.79 | 51483 |
| 1730223000 | 92.92 | -0.01 | -0.01 | 93.01 | 93.01 | 92.865 | 49773 |
| 1730136600 | 92.93 | 0.14 | 0.15 | 93 | 93 | 92.785 | 26282 |
| 1729873800 | 92.795 | -0.04 | -0.04 | 92.9 | 92.93 | 92.77 | 119263 |
| 1729787400 | 92.83 | 0.16 | 0.17 | 92.67 | 92.915 | 92.67 | 133020 |
| 1729701000 | 92.67 | -0.13 | -0.14 | 93 | 93 | 92.64 | 111077 |
| 1729614600 | 92.8 | 0.07 | 0.08 | 92.76 | 92.805 | 92.6 | 64974 |
| 1729528200 | 92.73 | -0.1 | -0.11 | 93 | 93 | 92.705 | 27213 |
| 1729269000 | 92.83 | 0.04 | 0.04 | 92.79 | 92.945 | 92.735 | 23211 |
| 1729182600 | 92.79 | 0.02 | 0.02 | 92.8 | 92.945 | 92.67 | 145019 |
| 1729096200 | 92.77 | 0.05 | 0.05 | 92.77 | 92.855 | 92.605 | 184741 |
| 1729009800 | 92.72 | 0.03 | 0.03 | 92.75 | 92.85 | 92.62 | 190131 |
| 1728923400 | 92.695 | 0.09 | 0.10 | 92.75 | 92.75 | 92.6 | 12192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
