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 |
|---|---|---|---|---|---|---|---|
| 1729182600 | 98.235 | 0.15 | 0.15 | 98.1 | 98.285 | 98.1 | 686 |
| 1729096200 | 98.085 | -0.02 | -0.02 | 98.1 | 98.135 | 98.085 | 589 |
| 1729009800 | 98.1 | -0.04 | -0.04 | 98.2 | 98.205 | 98.075 | 4102 |
| 1728923400 | 98.135 | 0.06 | 0.06 | 98.135 | 98.135 | 98.135 | 0 |
| 1728664200 | 98.08 | 0.07 | 0.07 | 98.02 | 98.18 | 98.02 | 6688 |
| 1728577800 | 98.01 | 0.09 | 0.10 | 97.95 | 98.075 | 97.945 | 1367 |
| 1728491400 | 97.915 | 0.01 | 0.01 | 97.95 | 97.95 | 97.7 | 149 |
| 1728405000 | 97.905 | -0.03 | -0.03 | 97.93 | 97.94 | 97.895 | 668 |
| 1728318600 | 97.93 | 0.02 | 0.02 | 97.91 | 97.93 | 97.91 | 30 |
| 1728059400 | 97.91 | 0.22 | 0.23 | 97.7 | 97.91 | 97.7 | 1533 |
| 1727973000 | 97.69 | 0.11 | 0.11 | 97.65 | 97.765 | 97.62 | 348 |
| 1727886600 | 97.585 | 0.22 | 0.23 | 97.585 | 97.585 | 97.585 | 1 |
| 1727800200 | 97.36 | -0.09 | -0.09 | 97.58 | 97.765 | 97.36 | 12140 |
| 1727713800 | 97.45 | -0.03 | -0.03 | 97.46 | 97.535 | 97.425 | 146 |
| 1727454600 | 97.48 | 0.02 | 0.02 | 97.48 | 97.48 | 97.48 | 0 |
| 1727368200 | 97.465 | 0.1 | 0.10 | 97.47 | 97.525 | 97.405 | 261 |
| 1727281800 | 97.365 | 0.02 | 0.03 | 97.36 | 97.44 | 97.35 | 283 |
| 1727195400 | 97.34 | -0.11 | -0.11 | 97.51 | 97.525 | 97.34 | 744 |
| 1727109000 | 97.45 | -0.01 | -0.01 | 97.46 | 97.645 | 97.385 | 608 |
| 1726849800 | 97.46 | 0 | 0.00 | 97.47 | 97.505 | 97.395 | 947 |
| 1726763400 | 97.46 | 0.26 | 0.27 | 97.46 | 97.46 | 97.46 | 0 |
| 1726677000 | 97.2 | 0 | 0.00 | 97.24 | 97.24 | 97.17 | 337 |
| 1726590600 | 97.2 | 0.06 | 0.07 | 97.16 | 97.23 | 97.16 | 869 |
| 1726504200 | 97.135 | -0.05 | -0.05 | 97.16 | 97.16 | 97.01 | 330 |
| 1726245000 | 97.18 | 0.11 | 0.11 | 97.06 | 97.18 | 97.03 | 10590 |
| 1726158600 | 97.07 | 0.18 | 0.19 | 97.04 | 97.11 | 96.97 | 2288 |
| 1726072200 | 96.885 | -0.16 | -0.16 | 97 | 97.05 | 96.83 | 1052 |
| 1725985800 | 97.04 | -0.12 | -0.12 | 97.2 | 97.21 | 97.04 | 2833 |
| 1725899400 | 97.16 | 0.1 | 0.10 | 97.19 | 97.205 | 97.155 | 1437 |
| 1725640200 | 97.06 | -0.07 | -0.07 | 97.16 | 97.19 | 97.035 | 235 |
| 1725553800 | 97.13 | 0.12 | 0.12 | 97.08 | 97.165 | 96.925 | 3748 |
| 1725467400 | 97.01 | -0.1 | -0.10 | 97.09 | 97.135 | 96.815 | 1690 |
| 1725381000 | 97.105 | -0.02 | -0.02 | 97.09 | 97.125 | 97.09 | 1291 |
| 1725294600 | 97.12 | 0.06 | 0.07 | 97.04 | 97.125 | 96.995 | 206 |
| 1725035400 | 97.055 | -0.07 | -0.07 | 97.06 | 97.085 | 97.025 | 412 |
| 1724949000 | 97.12 | 0.09 | 0.09 | 97.02 | 97.12 | 97.015 | 1042 |
| 1724862600 | 97.03 | -0.06 | -0.06 | 97.12 | 97.12 | 96.995 | 734 |
| 1724776200 | 97.09 | -0.04 | -0.04 | 97.07 | 97.09 | 97.025 | 1830 |
| 1724430600 | 97.13 | 0.05 | 0.05 | 96.99 | 97.2 | 96.935 | 400 |
| 1724344200 | 97.08 | 0.09 | 0.10 | 96.96 | 97.08 | 96.905 | 8331 |
| 1724257800 | 96.985 | -0.08 | -0.08 | 96.96 | 97.02 | 96.91 | 232 |
| 1724171400 | 97.06 | 0.11 | 0.11 | 96.96 | 97.06 | 96.91 | 1438 |
| 1724085000 | 96.95 | 0.05 | 0.05 | 96.95 | 96.95 | 96.95 | 0 |
| 1723825800 | 96.905 | 0.09 | 0.10 | 96.9 | 96.95 | 96.83 | 420 |
| 1723739400 | 96.81 | 0.2 | 0.21 | 96.81 | 96.81 | 96.81 | 0 |
| 1723653000 | 96.61 | -0.07 | -0.07 | 96.63 | 96.655 | 96.585 | 2 |
| 1723566600 | 96.68 | 0.06 | 0.06 | 96.54 | 96.68 | 96.5 | 1151 |
| 1723480200 | 96.62 | 0.01 | 0.01 | 96.62 | 96.62 | 96.62 | 0 |
| 1723221000 | 96.615 | -0.05 | -0.05 | 96.68 | 96.725 | 96.59 | 403 |
| 1723134600 | 96.66 | 0.14 | 0.15 | 96.58 | 96.675 | 96.525 | 975 |
| 1723048200 | 96.52 | 0.24 | 0.25 | 96.55 | 96.665 | 96.505 | 7112 |
| 1722961800 | 96.28 | 0.32 | 0.33 | 96.39 | 96.42 | 96.28 | 815 |
| 1722875400 | 95.96 | -0.19 | -0.20 | 96.15 | 96.265 | 95.87 | 4373 |
| 1722616200 | 96.15 | -0.66 | -0.68 | 96.72 | 96.785 | 96.15 | 2874 |
| 1722529800 | 96.805 | -0.13 | -0.13 | 96.96 | 97.11 | 96.805 | 412 |
| 1722443400 | 96.93 | -0.02 | -0.02 | 96.96 | 96.975 | 96.86 | 543 |
| 1722357000 | 96.95 | 0.08 | 0.08 | 96.94 | 96.95 | 96.915 | 1370 |
| 1722270600 | 96.875 | -0.05 | -0.05 | 96.875 | 96.875 | 96.875 | 0 |
| 1722011400 | 96.92 | 0.12 | 0.12 | 96.95 | 96.99 | 96.92 | 1959 |
| 1721925000 | 96.8 | -0.1 | -0.10 | 96.8 | 96.8 | 96.8 | 135 |
| 1721838600 | 96.895 | -0.05 | -0.05 | 96.87 | 96.98 | 96.83 | 1580 |
| 1721752200 | 96.94 | 0.02 | 0.02 | 96.92 | 96.995 | 96.885 | 195 |
| 1721665800 | 96.925 | 0.11 | 0.12 | 96.93 | 96.98 | 96.87 | 1138 |
| 1721406600 | 96.81 | 0.03 | 0.03 | 96.83 | 96.855 | 96.785 | 455 |
| 1721320200 | 96.78 | 0.06 | 0.07 | 96.76 | 96.92 | 96.7 | 621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
