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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 93.98 | -0.01 | -0.01 | 93.71 | 93.98 | 93.71 | 2335 |
| 1720629000 | 93.99 | 0.03 | 0.03 | 93.97 | 93.99 | 93.72 | 16789 |
| 1720542600 | 93.96 | 0.08 | 0.09 | 93.66 | 93.96 | 93.66 | 1159 |
| 1720456200 | 93.88 | -0.02 | -0.02 | 93.88 | 93.99 | 93.74 | 1283 |
| 1720197000 | 93.9 | 0.16 | 0.17 | 93.89 | 93.93 | 93.6 | 21970 |
| 1720110600 | 93.74 | -0.05 | -0.05 | 93.75 | 93.75 | 93.74 | 108 |
| 1720024200 | 93.79 | -0.38 | -0.40 | 93.98 | 93.98 | 93.65 | 1757 |
| 1719937800 | 94.17 | 0.18 | 0.19 | 93.98 | 94.17 | 93.91 | 2245 |
| 1719851400 | 93.99 | 0.62 | 0.66 | 93.59 | 93.99 | 93.48 | 1499 |
| 1719592200 | 93.37 | 0.13 | 0.14 | 93.14 | 93.45 | 93.14 | 25625 |
| 1719505800 | 93.24 | 0.13 | 0.14 | 93.28 | 93.28 | 93 | 5192 |
| 1719419400 | 93.11 | 0.17 | 0.19 | 92.86 | 93.11 | 92.84 | 1464 |
| 1719333000 | 92.935 | -0.19 | -0.20 | 92.83 | 93.04 | 92.81 | 4782 |
| 1719246600 | 93.12 | 0.05 | 0.05 | 92.93 | 93.12 | 92.92 | 1447 |
| 1718987400 | 93.07 | -0.02 | -0.02 | 93.1 | 93.3 | 92.88 | 11471 |
| 1718901000 | 93.09 | 0.09 | 0.09 | 92.98 | 93.09 | 92.98 | 34 |
| 1718814600 | 93.005 | -0.07 | -0.07 | 93 | 93.005 | 92.88 | 5229 |
| 1718728200 | 93.07 | 0.09 | 0.10 | 93.06 | 93.12 | 92.88 | 3901 |
| 1718641800 | 92.98 | -0.05 | -0.05 | 92.93 | 93.06 | 92.93 | 974 |
| 1718382600 | 93.03 | -0.24 | -0.26 | 93.1 | 93.11 | 92.89 | 6683 |
| 1718296200 | 93.27 | -0.1 | -0.11 | 93.19 | 93.68 | 93.05 | 642 |
| 1718209800 | 93.37 | -0.03 | -0.03 | 93.23 | 93.58 | 93.13 | 1214 |
| 1718123400 | 93.4 | 0.13 | 0.14 | 93.26 | 93.4 | 93.26 | 821 |
| 1718037000 | 93.27 | 0.17 | 0.18 | 93.15 | 93.34 | 93.15 | 1750 |
| 1717777800 | 93.1 | -0.04 | -0.04 | 93.19 | 93.2 | 93.02 | 8225 |
| 1717691400 | 93.14 | 0.07 | 0.08 | 93.02 | 93.14 | 93.02 | 4851 |
| 1717605000 | 93.07 | -0.06 | -0.06 | 93.06 | 93.1 | 92.92 | 2911 |
| 1717518600 | 93.13 | 0.03 | 0.03 | 93.06 | 93.18 | 93.03 | 4142 |
| 1717432200 | 93.1 | -0.31 | -0.33 | 93.29 | 93.36 | 93.1 | 4446 |
| 1717173000 | 93.41 | 0.01 | 0.01 | 93.35 | 93.41 | 93.22 | 1122 |
| 1717086600 | 93.4 | -0.08 | -0.09 | 93.51 | 93.54 | 93.4 | 6607 |
| 1717000200 | 93.48 | 0.33 | 0.35 | 93.29 | 93.55 | 93.29 | 9966 |
| 1716913800 | 93.15 | 0.19 | 0.20 | 92.89 | 93.15 | 92.8 | 8612 |
| 1716568200 | 92.96 | -0.05 | -0.05 | 92.99 | 93.04 | 92.87 | 22986 |
| 1716481800 | 93.005 | -0.13 | -0.13 | 93.09 | 93.12 | 92.92 | 326 |
| 1716395400 | 93.13 | -0.16 | -0.17 | 93.19 | 93.23 | 93.02 | 14424 |
| 1716309000 | 93.29 | -0.07 | -0.07 | 93.12 | 93.38 | 93.12 | 1654 |
| 1716222600 | 93.355 | -0.04 | -0.04 | 93.27 | 93.43 | 93.27 | 675 |
| 1715963400 | 93.39 | 0.15 | 0.16 | 93.24 | 93.39 | 93.24 | 5076 |
| 1715877000 | 93.24 | -0.23 | -0.25 | 93.4 | 93.49 | 93.08 | 53690 |
| 1715790600 | 93.47 | -0.15 | -0.16 | 93.41 | 93.56 | 93.4 | 3483 |
| 1715704200 | 93.62 | 0.09 | 0.10 | 93.47 | 93.62 | 93.47 | 2443 |
| 1715617800 | 93.53 | -0.12 | -0.13 | 93.55 | 93.6 | 93.5 | 1613 |
| 1715358600 | 93.65 | 0.02 | 0.02 | 93.52 | 93.65 | 93.44 | 13339 |
| 1715272200 | 93.63 | 0.01 | 0.01 | 93.58 | 93.66 | 93.58 | 470 |
| 1715185800 | 93.62 | 0.23 | 0.25 | 93.5 | 93.65 | 93.44 | 1414 |
| 1715099400 | 93.39 | -0.5 | -0.53 | 93.66 | 93.66 | 93.32 | 1359 |
| 1714753800 | 93.885 | 0.05 | 0.05 | 94 | 94.14 | 93.73 | 7289 |
| 1714667400 | 93.84 | 0.39 | 0.41 | 93.83 | 93.87 | 93.76 | 8674 |
| 1714581000 | 93.455 | -0.03 | -0.03 | 93.3 | 93.455 | 93.3 | 425 |
| 1714494600 | 93.485 | -0.09 | -0.09 | 93.48 | 93.55 | 93.41 | 932 |
| 1714408200 | 93.57 | -0.1 | -0.11 | 93.55 | 93.57 | 93.42 | 3032 |
| 1714149000 | 93.67 | -0.26 | -0.28 | 93.77 | 93.84 | 93.61 | 10936 |
| 1714062600 | 93.93 | -0.04 | -0.04 | 93.96 | 93.99 | 93.87 | 12585 |
| 1713976200 | 93.97 | 0.36 | 0.38 | 93.81 | 94.03 | 93.69 | 35651 |
| 1713889800 | 93.615 | -0.06 | -0.06 | 93.6 | 93.72 | 93.38 | 689 |
| 1713803400 | 93.675 | 0.09 | 0.10 | 93.56 | 93.74 | 93.56 | 6589 |
| 1713544200 | 93.58 | 0.11 | 0.12 | 93.32 | 93.58 | 93.32 | 5439 |
| 1713457800 | 93.47 | -0.18 | -0.19 | 93.59 | 93.6 | 93.42 | 1819 |
| 1713371400 | 93.65 | -0.11 | -0.12 | 93.76 | 93.82 | 93.62 | 710 |
| 1713285000 | 93.76 | 0.12 | 0.13 | 93.87 | 94 | 93.76 | 954 |
| 1713198600 | 93.64 | 0.28 | 0.30 | 93.33 | 93.7 | 93.25 | 851 |
| 1712939400 | 93.36 | 0.04 | 0.04 | 93.35 | 93.36 | 93.15 | 5144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
