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 | ML |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 103.925 | 0.13 | 0.12 | 103.75 | 103.975 | 103.75 | 0 |
| 1721061000 | 103.8 | 0.27 | 0.27 | 102.75 | 104.25 | 102.75 | 0 |
| 1720801800 | 103.525 | -0.08 | -0.07 | 102.75 | 103.6 | 102.75 | 0 |
| 1720715400 | 103.6 | 0.3 | 0.29 | 102.75 | 103.625 | 102.75 | 0 |
| 1720629000 | 103.3 | 0.1 | 0.10 | 102.75 | 103.75 | 102.75 | 0 |
| 1720542600 | 103.2 | -0.15 | -0.15 | 101.75 | 103.325 | 101.75 | 0 |
| 1720456200 | 103.35 | 0.07 | 0.07 | 102.75 | 103.375 | 102.75 | 0 |
| 1720197000 | 103.275 | 0.28 | 0.27 | 101.75 | 103.625 | 101.75 | 0 |
| 1720110600 | 103 | 0.05 | 0.05 | 102.55 | 103.025 | 102.55 | 0 |
| 1720024200 | 102.95 | 0.2 | 0.19 | 102.55 | 103 | 102.55 | 0 |
| 1719937800 | 102.75 | 0 | 0.00 | 102.55 | 102.9 | 102.55 | 0 |
| 1719851400 | 102.75 | -0.35 | -0.34 | 103.275 | 103.275 | 102.75 | 0 |
| 1719592200 | 103.1 | 0.1 | 0.10 | 101.75 | 103.625 | 101.75 | 0 |
| 1719505800 | 103 | 0 | 0.00 | 103 | 103.025 | 103 | 0 |
| 1719419400 | 103 | -0.15 | -0.15 | 101.75 | 103.25 | 101.75 | 0 |
| 1719333000 | 103.15 | 0.03 | 0.02 | 102.75 | 103.275 | 102.75 | 0 |
| 1719246600 | 103.125 | -0.18 | -0.17 | 103.3 | 103.375 | 103.1 | 0 |
| 1718987400 | 103.3 | 0 | 0.00 | 101.75 | 103.45 | 101.75 | 0 |
| 1718901000 | 103.3 | 0 | 0.00 | 101.75 | 103.35 | 101.75 | 0 |
| 1718814600 | 103.3 | 0 | 0.00 | 101.75 | 103.875 | 101.75 | 0 |
| 1718728200 | 103.3 | 0.2 | 0.19 | 102.6 | 103.3 | 102.6 | 0 |
| 1718641800 | 103.1 | -0.08 | -0.07 | 102.55 | 103.2 | 102.55 | 0 |
| 1718382600 | 103.175 | 0.1 | 0.10 | 102.55 | 103.275 | 102.55 | 0 |
| 1718296200 | 103.075 | -0.03 | -0.02 | 102.5 | 103.075 | 102.5 | 0 |
| 1718209800 | 103.1 | 0.42 | 0.41 | 102.5 | 103.1 | 102.5 | 0 |
| 1718123400 | 102.675 | 0.05 | 0.05 | 102.5 | 102.7 | 102.5 | 0 |
| 1718037000 | 102.625 | -0.2 | -0.19 | 103.1 | 103.1 | 102.575 | 0 |
| 1717777800 | 102.825 | -0.3 | -0.29 | 102.6 | 103.675 | 102.6 | 0 |
| 1717691400 | 103.125 | -0.05 | -0.05 | 102.6 | 103.225 | 102.6 | 0 |
| 1717605000 | 103.175 | -0.03 | -0.02 | 102.6 | 103.2 | 102.6 | 0 |
| 1717518600 | 103.2 | 0.23 | 0.22 | 102.5 | 103.275 | 102.5 | 0 |
| 1717432200 | 102.975 | 0.22 | 0.22 | 102.5 | 103.025 | 102.5 | 0 |
| 1717173000 | 102.75 | 0.03 | 0.02 | 102.7 | 102.775 | 102.625 | 0 |
| 1717086600 | 102.725 | -0.05 | -0.05 | 102.25 | 103.35 | 102.25 | 0 |
| 1717000200 | 102.775 | -0.6 | -0.58 | 102.25 | 104 | 102.25 | 0 |
| 1716913800 | 103.375 | -0.08 | -0.07 | 102.25 | 103.7 | 102.25 | 0 |
| 1716568200 | 103.45 | 0 | 0.00 | 103.25 | 104.2 | 103.15 | 0 |
| 1716481800 | 103.45 | 0.03 | 0.02 | 103.35 | 103.55 | 103.35 | 0 |
| 1716395400 | 103.425 | 0.27 | 0.27 | 103.85 | 103.85 | 102.57 | 0 |
| 1716309000 | 103.15 | 0.18 | 0.17 | 102.975 | 103.2 | 102.975 | 0 |
| 1716222600 | 102.975 | -0.1 | -0.10 | 103.25 | 103.875 | 102.6 | 0 |
| 1715963400 | 103.075 | -0.38 | -0.36 | 103 | 103.5 | 103 | 0 |
| 1715877000 | 103.45 | 0.2 | 0.19 | 102.75 | 103.5 | 102.75 | 0 |
| 1715790600 | 103.25 | 0.3 | 0.29 | 102.75 | 103.3 | 102.75 | 0 |
| 1715704200 | 102.95 | 0 | 0.00 | 102.75 | 103.05 | 102.75 | 0 |
| 1715617800 | 102.95 | 0 | 0.00 | 102.75 | 103.05 | 102.75 | 0 |
| 1715358600 | 102.95 | -0.05 | -0.05 | 102.75 | 103.15 | 102.75 | 0 |
| 1715272200 | 103 | 0 | 0.00 | 103 | 103.05 | 102.75 | 0 |
| 1715185800 | 103 | 0 | 0.00 | 102.75 | 103.025 | 102.75 | 0 |
| 1715099400 | 103 | 0.67 | 0.66 | 102.25 | 103.025 | 102.25 | 0 |
| 1714753800 | 102.325 | 0.35 | 0.34 | 102.45 | 102.525 | 101.975 | 0 |
| 1714667400 | 101.975 | 0.07 | 0.07 | 101.5 | 102 | 101.5 | 0 |
| 1714581000 | 101.9 | -0.25 | -0.24 | 102.3 | 102.3 | 101.9 | 0 |
| 1714494600 | 102.15 | -0.15 | -0.15 | 102.3 | 102.325 | 102.125 | 0 |
| 1714408200 | 102.3 | 0.08 | 0.07 | 101.75 | 103.025 | 101.75 | 0 |
| 1714149000 | 102.225 | 0.1 | 0.10 | 102.3 | 102.3 | 102.125 | 0 |
| 1714062600 | 102.125 | -0.15 | -0.15 | 102.4 | 102.4 | 102 | 10000 |
| 1713976200 | 102.275 | -0.25 | -0.24 | 102.5 | 102.5 | 102.2 | 0 |
| 1713889800 | 102.525 | 0.03 | 0.02 | 102.5 | 102.575 | 102.375 | 0 |
| 1713803400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1713544200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.45 | 0 |
| 1713457800 | 102.5 | 0.17 | 0.17 | 102.4 | 102.575 | 102.4 | 0 |
| 1713371400 | 102.325 | 0.08 | 0.07 | 102.25 | 102.375 | 102.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
