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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 100.855 | 0.11 | 0.10 | 100.53 | 100.98 | 100.53 | 10 |
| 1732642200 | 100.75 | 0.28 | 0.28 | 100.93 | 101.075 | 100.585 | 646 |
| 1732555800 | 100.47 | 0.21 | 0.21 | 100.27 | 100.8 | 100.265 | 1006 |
| 1732296600 | 100.26 | -0.19 | -0.19 | 100.14 | 100.515 | 100.14 | 10 |
| 1732210200 | 100.45 | -0.06 | -0.06 | 100.52 | 100.52 | 100.385 | 600 |
| 1732123800 | 100.51 | 0.12 | 0.11 | 100.44 | 100.575 | 100.31 | 1766 |
| 1732037400 | 100.395 | -0.04 | -0.03 | 100.53 | 100.665 | 100.335 | 879 |
| 1731951000 | 100.43 | 0.28 | 0.27 | 100.34 | 100.535 | 100.205 | 767 |
| 1731691800 | 100.155 | -0.26 | -0.25 | 100.155 | 100.155 | 100.155 | 0 |
| 1731605400 | 100.41 | 0.34 | 0.34 | 100.25 | 100.53 | 100.105 | 4208 |
| 1731519000 | 100.07 | -0.18 | -0.18 | 100.05 | 100.205 | 99.815 | 1017 |
| 1731432600 | 100.25 | -0.24 | -0.23 | 100.22 | 100.445 | 100.115 | 1220 |
| 1731346200 | 100.485 | 0.14 | 0.14 | 100.57 | 100.57 | 100.33 | 329 |
| 1731087000 | 100.34 | 0.09 | 0.08 | 100.44 | 100.67 | 100.25 | 20 |
| 1731000600 | 100.255 | 0.31 | 0.31 | 100.18 | 101.7 | 99.82 | 1853 |
| 1730914200 | 99.945 | -0.31 | -0.31 | 100.2 | 100.315 | 99.775 | 15497 |
| 1730827800 | 100.255 | -0.27 | -0.26 | 100.42 | 100.455 | 100.03 | 1949 |
| 1730741400 | 100.52 | 0.26 | 0.26 | 100.25 | 100.52 | 100.205 | 1698 |
| 1730482200 | 100.26 | 0.34 | 0.34 | 100.38 | 100.38 | 100.145 | 100 |
| 1730395800 | 99.92 | -0.1 | -0.10 | 100.2 | 100.255 | 99.89 | 716 |
| 1730309400 | 100.02 | 0.05 | 0.05 | 100.18 | 100.55 | 100.02 | 2767 |
| 1730223000 | 99.97 | -0.39 | -0.39 | 100.41 | 100.41 | 99.97 | 5154 |
| 1730136600 | 100.36 | -0.38 | -0.38 | 100.43 | 100.575 | 100.325 | 1428 |
| 1729873800 | 100.74 | 0.03 | 0.03 | 100.74 | 100.74 | 100.74 | 317 |
| 1729787400 | 100.705 | 0.06 | 0.06 | 100.705 | 100.705 | 100.705 | 0 |
| 1729701000 | 100.64 | -0.16 | -0.15 | 100.7 | 100.7 | 100.255 | 722 |
| 1729614600 | 100.795 | -0.02 | -0.02 | 100.8 | 101.03 | 100.535 | 158 |
| 1729528200 | 100.815 | -0.1 | -0.10 | 100.71 | 101.015 | 100.63 | 90 |
| 1729269000 | 100.915 | -0.01 | -0.01 | 100.915 | 100.915 | 100.915 | 0 |
| 1729182600 | 100.925 | 0.02 | 0.02 | 100.925 | 100.925 | 100.925 | 1 |
| 1729096200 | 100.9 | -0.02 | -0.01 | 100.9 | 100.9 | 100.9 | 0 |
| 1729009800 | 100.915 | 0.12 | 0.11 | 100.96 | 101.03 | 100.705 | 409 |
| 1728923400 | 100.8 | -0.01 | -0.00 | 100.7 | 100.97 | 100.7 | 971 |
| 1728664200 | 100.805 | -0.02 | -0.02 | 100.805 | 100.805 | 100.805 | 0 |
| 1728577800 | 100.825 | 0.04 | 0.04 | 100.85 | 102.355 | 100.195 | 1520 |
| 1728491400 | 100.785 | -0.01 | -0.01 | 100.95 | 101.01 | 100.565 | 1058 |
| 1728405000 | 100.795 | 0.07 | 0.07 | 100.85 | 100.885 | 100.765 | 2074 |
| 1728318600 | 100.725 | -0.22 | -0.22 | 100.84 | 100.925 | 100.39 | 1188 |
| 1728059400 | 100.945 | -0.4 | -0.39 | 101.34 | 102.085 | 100.505 | 23 |
| 1727973000 | 101.34 | -0.04 | -0.03 | 101.34 | 101.34 | 101.34 | 0 |
| 1727886600 | 101.375 | -0.03 | -0.03 | 101.375 | 101.375 | 101.375 | 0 |
| 1727800200 | 101.405 | 0.11 | 0.10 | 101.34 | 101.61 | 101.005 | 1237 |
| 1727713800 | 101.3 | -0.06 | -0.06 | 101.54 | 101.54 | 101.065 | 1013 |
| 1727454600 | 101.36 | -0.01 | -0.01 | 101.55 | 102.625 | 101.345 | 1287 |
| 1727368200 | 101.37 | -0.04 | -0.03 | 101.21 | 102.455 | 101.21 | 59 |
| 1727281800 | 101.405 | 0.09 | 0.09 | 101.54 | 101.55 | 101.12 | 1774 |
| 1727195400 | 101.315 | 0.13 | 0.12 | 101.16 | 101.515 | 101.1 | 379 |
| 1727109000 | 101.19 | -0.11 | -0.11 | 101.48 | 101.645 | 100.985 | 2932 |
| 1726849800 | 101.3 | -0.08 | -0.08 | 101.2 | 101.51 | 101.07 | 22 |
| 1726763400 | 101.38 | -0.97 | -0.94 | 101.48 | 101.575 | 101.01 | 1458 |
| 1726677000 | 102.345 | 0.11 | 0.10 | 102.39 | 102.58 | 102.14 | 806 |
| 1726590600 | 102.24 | 0.04 | 0.04 | 102.38 | 102.64 | 102.155 | 775 |
| 1726504200 | 102.2 | 0.11 | 0.11 | 102.39 | 102.46 | 102.15 | 2596 |
| 1726245000 | 102.09 | -0.07 | -0.06 | 102.07 | 104.045 | 102.02 | 155 |
| 1726158600 | 102.155 | -0.19 | -0.18 | 102.4 | 103.595 | 102.11 | 535 |
| 1726072200 | 102.34 | 0.05 | 0.04 | 102.34 | 102.34 | 102.34 | 59 |
| 1725985800 | 102.295 | 0.17 | 0.16 | 102.22 | 102.56 | 102.155 | 160 |
| 1725899400 | 102.13 | 0.09 | 0.09 | 102.18 | 102.25 | 101.825 | 1545 |
| 1725640200 | 102.04 | 0.15 | 0.15 | 102.04 | 102.04 | 102.04 | 0 |
| 1725553800 | 101.89 | 0.2 | 0.19 | 101.96 | 102.095 | 101.785 | 549 |
| 1725467400 | 101.695 | 0.17 | 0.17 | 101.6 | 101.88 | 101.215 | 500 |
| 1725381000 | 101.525 | -0.03 | -0.02 | 101.31 | 101.73 | 101.225 | 615 |
| 1725294600 | 101.55 | 0.03 | 0.03 | 101.53 | 101.57 | 101.04 | 228 |
| 1725035400 | 101.515 | -0.02 | -0.02 | 101.57 | 101.61 | 101.225 | 1049 |
| 1724949000 | 101.535 | -0.06 | -0.05 | 101.71 | 101.825 | 101.235 | 641 |
| 1724862600 | 101.59 | 0.17 | 0.16 | 101.6 | 101.76 | 101.345 | 653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
