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 | -0.05 | -0.0552425146393 | 90.51 | 92.38 | 89.66 | 3942173 | 91.02677943 | SP |
| 4 | 0.87 | 0.971090523496 | 89.59 | 92.38 | 86.405 | 4185611 | 89.0699044 | SP |
| 12 | 0.54 | 0.600533807829 | 89.92 | 92.56 | 86.405 | 3807392 | 89.89690241 | SP |
| 26 | 8.7 | 10.6409001957 | 81.76 | 93.715 | 80.735 | 4587796 | 88.50385731 | SP |
| 52 | 6.61 | 7.88312462731 | 83.85 | 93.715 | 74.33 | 5089278 | 84.31881968 | SP |
| 156 | 9.14 | 11.2395474668 | 81.32 | 93.715 | 66.85 | 6085458 | 82.23660226 | SP |
| 260 | 31.92 | 54.5268192689 | 58.54 | 93.715 | 37.62 | 6426709 | 74.26591096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 90.11 | -0.81 | -0.89 | 90.49 | 90.69 | 89.84 | 4598443 |
| 1721341800 | 90.92 | -0.91 | -0.99 | 91.29 | 92.29 | 90.805 | 4308076 |
| 1721255400 | 91.83 | -0.19 | -0.21 | 91.97 | 92.38 | 91.79 | 4258420 |
| 1721169000 | 92.02 | 1.75 | 1.94 | 90.19 | 92.1 | 90.15 | 3642196 |
| 1721082600 | 90.27 | -0.23 | -0.25 | 90.51 | 90.88 | 90.06 | 3185825 |
| 1720823400 | 90.5 | 0.86 | 0.96 | 90.15 | 90.9278 | 89.91 | 5113456 |
| 1720737000 | 89.64 | 1.21 | 1.37 | 88.87 | 89.77 | 88.81 | 5868373 |
| 1720650600 | 88.43 | 1.17 | 1.34 | 87.7 | 88.48 | 87.56 | 3817865 |
| 1720564200 | 87.26 | -0.9 | -1.02 | 87.77 | 87.95 | 87.24 | 2902249 |
| 1720477800 | 88.16 | 0.26 | 0.30 | 88.16 | 88.469 | 87.845 | 5029397 |
| 1720218600 | 87.9 | 0.14 | 0.16 | 87.71 | 88.005 | 87.22 | 4267129 |
| 1720040640 | 87.76 | 0.65 | 0.75 | 87.4 | 87.98 | 87.3214 | 2295553 |
| 1719959400 | 87.11 | 0.16 | 0.18 | 86.74 | 87.35 | 86.405 | 6460054 |
| 1719873000 | 86.95 | -1.39 | -1.57 | 88.38 | 88.71 | 86.68 | 4227181 |
| 1719613800 | 88.34 | 0 | 0.00 | 88.34 | 88.34 | 88.34 | 0 |
| 1719527400 | 88.34 | -0.25 | -0.28 | 88.58 | 88.62 | 88.12 | 5731733 |
| 1719441000 | 88.59 | -0.06 | -0.07 | 88.21 | 88.67 | 87.95 | 3186355 |
| 1719354600 | 88.65 | -1.14 | -1.27 | 89.62 | 89.64 | 88.36 | 3486210 |
| 1719268200 | 89.79 | 0.15 | 0.17 | 89.59 | 90.16 | 89.34 | 3882591 |
| 1719009000 | 89.64 | 0.01 | 0.01 | 89.39 | 89.81 | 88.97 | 3883730 |
| 1718922600 | 89.63 | 0.09 | 0.10 | 89.49 | 90.07 | 89.42 | 3187527 |
| 1718749800 | 89.54 | -0.1 | -0.11 | 89.66 | 89.99 | 89.125 | 3398769 |
| 1718663400 | 89.64 | 0.66 | 0.74 | 88.66 | 89.79 | 88.445 | 3764209 |
| 1718404200 | 88.98 | -0.83 | -0.92 | 89.29 | 89.44 | 88.42 | 2784332 |
| 1718317800 | 89.81 | -0.03 | -0.03 | 89.34 | 89.92 | 89.005 | 3925845 |
| 1718231400 | 89.84 | 0.17 | 0.19 | 90.75 | 91.02 | 89.61 | 4022704 |
| 1718145000 | 89.67 | -0.03 | -0.03 | 89.2 | 89.67 | 88.84 | 3178482 |
| 1718058600 | 89.7 | -0.09 | -0.10 | 89.55 | 89.785 | 89.345 | 2547220 |
| 1717799400 | 89.79 | -0.91 | -1.00 | 89.76 | 90.54 | 89.4 | 4105955 |
| 1717713000 | 90.7 | 0.1 | 0.11 | 90.6 | 90.72 | 90.2 | 2085344 |
| 1717626600 | 90.6 | 0.62 | 0.69 | 90 | 90.64 | 89.62 | 3264315 |
| 1717540200 | 89.98 | -1.01 | -1.11 | 90.26 | 90.43 | 89.46 | 3252446 |
| 1717453800 | 90.99 | -0.54 | -0.59 | 91.51 | 91.55 | 90.21 | 5860535 |
| 1717194600 | 91.53 | 1.09 | 1.21 | 90.53 | 91.545 | 89.885 | 3993201 |
| 1717108200 | 90.44 | 0.73 | 0.81 | 89.53 | 90.49 | 89.53 | 3144077 |
| 1717021800 | 89.71 | -1.3 | -1.43 | 90.15 | 90.38 | 89.64 | 4022755 |
| 1716935400 | 91.01 | -0.35 | -0.38 | 91.38 | 91.5 | 90.685 | 2062297 |
| 1716589800 | 91.36 | 0.79 | 0.87 | 90.99 | 91.48 | 90.99 | 2233418 |
| 1716503400 | 90.57 | -0.81 | -0.89 | 91.51 | 91.6 | 90.39 | 2844027 |
| 1716417000 | 91.38 | -0.9 | -0.98 | 91.42 | 91.75 | 90.96 | 4273301 |
| 1716330600 | 92.28 | 0 | 0.00 | 92.28 | 92.295 | 91.87 | 2647994 |
| 1716244200 | 92.28 | 0.13 | 0.14 | 92.02 | 92.44 | 91.775 | 2206198 |
| 1715985000 | 92.15 | 0.78 | 0.85 | 91.71 | 92.15 | 91.57 | 3628168 |
| 1715898600 | 91.37 | -0.66 | -0.72 | 92.06 | 92.13 | 91.315 | 3553501 |
| 1715812200 | 92.03 | 0.16 | 0.17 | 92.5 | 92.56 | 91.61 | 3905986 |
| 1715725800 | 91.87 | 0.09 | 0.10 | 92.03 | 92.2 | 91.565 | 3705603 |
| 1715639400 | 91.78 | -0.06 | -0.07 | 92.01 | 92.33 | 91.7 | 2437031 |
| 1715380200 | 91.84 | 0.11 | 0.12 | 92.12 | 92.21 | 91.78 | 2705385 |
| 1715293800 | 91.73 | 1.01 | 1.11 | 90.96 | 91.805 | 90.8475 | 3465334 |
| 1715207400 | 90.72 | -0.42 | -0.46 | 90.8 | 91.14 | 90.63 | 3160903 |
| 1715121000 | 91.14 | 1.07 | 1.19 | 90.41 | 91.29 | 90.4 | 4348908 |
| 1715034600 | 90.07 | 0.54 | 0.60 | 90.08 | 90.42 | 89.67 | 3131465 |
| 1714775400 | 89.53 | 0.9 | 1.02 | 89.37 | 89.77 | 89.05 | 4451273 |
| 1714689000 | 88.63 | -0.46 | -0.52 | 88.61 | 89.01 | 87.9 | 7612136 |
| 1714602600 | 89.09 | 0.46 | 0.52 | 88.96 | 90.52 | 88.74 | 7676146 |
| 1714516200 | 88.63 | -1.64 | -1.82 | 89.52 | 89.73 | 88.61 | 4815148 |
| 1714429800 | 90.27 | 0.75 | 0.84 | 89.92 | 90.38 | 89.83 | 2770318 |
| 1714170600 | 89.52 | 0.55 | 0.62 | 89.01 | 89.9 | 88.99 | 3137165 |
| 1714084200 | 88.97 | 0.63 | 0.71 | 88.34 | 89.17 | 87.55 | 4501180 |
| 1713997800 | 88.34 | 0.06 | 0.07 | 87.92 | 88.415 | 87.66 | 4689095 |
| 1713911400 | 88.28 | -0.77 | -0.86 | 87.94 | 88.7075 | 87.77 | 5629259 |
| 1713825000 | 89.05 | 0.09 | 0.10 | 88.47 | 89.52 | 88.13 | 4089776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
