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 | -0.67 | -0.699811990808 | 95.74 | 96 | 95.08 | 64347 | 95.75348662 | SP |
| 4 | 0.39 | 0.411913814956 | 94.68 | 96.08 | 94.59 | 58499 | 95.60930036 | SP |
| 12 | 0.21 | 0.22137887413 | 94.86 | 96.08 | 92.33 | 65590 | 94.52894912 | SP |
| 26 | -2.38 | -2.44227809133 | 97.45 | 97.53 | 92.33 | 69418 | 95.33732208 | SP |
| 52 | 0.34 | 0.358914810514 | 94.73 | 97.885 | 88.56 | 76620 | 93.77901749 | SP |
| 156 | -19.05 | -16.6929547844 | 114.12 | 116.1999 | 87.99 | 89954 | 96.60001268 | SP |
| 260 | -11.98 | -11.1910322279 | 107.05 | 118 | 87.99 | 75202 | 100.9191382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 95.51 | 0 | 0.00 | 95.51 | 95.51 | 95.51 | 0 |
| 1719527400 | 95.51 | 0.14 | 0.15 | 95.6 | 95.6585 | 95.5 | 49672 |
| 1719441000 | 95.37 | -0.63 | -0.66 | 95.24 | 95.45 | 95.24 | 46569 |
| 1719354600 | 96 | 0.14 | 0.15 | 95.74 | 96 | 95.69 | 100307 |
| 1719268200 | 95.86 | 0.12 | 0.13 | 95.76 | 95.94 | 95.76 | 57620 |
| 1719009000 | 95.74 | -0.09 | -0.09 | 95.74 | 95.86 | 95.5789 | 67568 |
| 1718922600 | 95.83 | -0.16 | -0.17 | 95.57 | 95.95 | 95.51 | 227270 |
| 1718749800 | 95.99 | 0.46 | 0.48 | 95.66 | 96.08 | 95.66 | 163406 |
| 1718663400 | 95.53 | -0.32 | -0.33 | 95.53 | 95.6388 | 95.42 | 32930 |
| 1718404200 | 95.85 | 0.09 | 0.09 | 95.88 | 95.9184 | 95.75 | 18080 |
| 1718317800 | 95.76 | 0.37 | 0.39 | 95.84 | 95.88 | 95.6164 | 28071 |
| 1718231400 | 95.39 | 0.47 | 0.50 | 95.64 | 95.81 | 95.37 | 27808 |
| 1718145000 | 94.92 | 0.27 | 0.29 | 94.63 | 94.95 | 94.63 | 18564 |
| 1718058600 | 94.6499 | -0.2 | -0.21 | 94.65 | 94.74 | 94.59 | 23282 |
| 1717799400 | 94.85 | -0.68 | -0.71 | 94.98 | 95.0382 | 94.84 | 98714 |
| 1717713000 | 95.53 | 0 | 0.00 | 95.44 | 95.63 | 95.4393 | 40143 |
| 1717626600 | 95.53 | 0.25 | 0.26 | 95.48 | 95.6999 | 95.18 | 40710 |
| 1717540200 | 95.28 | 0.36 | 0.38 | 95.12 | 95.32 | 95.1146 | 23667 |
| 1717453800 | 94.9151 | 0.08 | 0.08 | 94.59 | 94.9197 | 94.59 | 27140 |
| 1717194600 | 94.84 | 0.46 | 0.49 | 94.68 | 94.84 | 94.61 | 20264 |
| 1717108200 | 94.38 | 0.37 | 0.39 | 94.24 | 94.4399 | 94.24 | 33977 |
| 1717021800 | 94.01 | -0.41 | -0.43 | 94.2 | 94.2 | 93.9448 | 39425 |
| 1716935400 | 94.42 | -0.38 | -0.40 | 94.91 | 94.91 | 94.3901 | 21501 |
| 1716589800 | 94.8008 | 0.11 | 0.12 | 94.65 | 94.82 | 94.6201 | 17933 |
| 1716503400 | 94.69 | -0.26 | -0.27 | 95.17 | 95.17 | 94.5937 | 52538 |
| 1716417000 | 94.95 | -0.13 | -0.14 | 94.91 | 95.08 | 94.91 | 24745 |
| 1716330600 | 95.08 | 0.11 | 0.12 | 95.1 | 95.14 | 95.0398 | 46815 |
| 1716244200 | 94.97 | -0.12 | -0.13 | 95.02 | 95.02 | 94.9121 | 56758 |
| 1715985000 | 95.09 | -0.14 | -0.15 | 95.14 | 95.19 | 94.97 | 41041 |
| 1715898600 | 95.23 | 0.03 | 0.03 | 95.36 | 95.36 | 95.1507 | 81887 |
| 1715812200 | 95.2 | 0.64 | 0.67 | 95.15 | 95.32 | 94.96 | 100509 |
| 1715725800 | 94.5626 | 0.22 | 0.24 | 94.59 | 94.63 | 94.4568 | 19842 |
| 1715639400 | 94.34 | 0 | 0.00 | 94.52 | 94.535 | 94.34 | 21238 |
| 1715380200 | 94.3355 | -0.23 | -0.25 | 94.5 | 94.5 | 94.27 | 31268 |
| 1715293800 | 94.57 | 0.05 | 0.05 | 94.38 | 94.58 | 94.3 | 140616 |
| 1715207400 | 94.52 | -0.07 | -0.07 | 94.34 | 94.54 | 94.34 | 32849 |
| 1715121000 | 94.59 | -0.16 | -0.17 | 94.71 | 94.87 | 94.555 | 39259 |
| 1715034600 | 94.75 | 0.39 | 0.41 | 94.49 | 94.75 | 94.4236 | 62591 |
| 1714775400 | 94.363 | 0.53 | 0.56 | 94.42 | 94.42 | 94.1 | 25980 |
| 1714689000 | 93.8378 | 0.42 | 0.45 | 93.45 | 93.84 | 93.38 | 50642 |
| 1714602600 | 93.42 | -0.06 | -0.06 | 93.28 | 93.67 | 93.17 | 161062 |
| 1714516200 | 93.48 | -0.3 | -0.32 | 93.58 | 93.72 | 93.45 | 46456 |
| 1714429800 | 93.78 | 0.26 | 0.28 | 93.76 | 93.8363 | 93.65 | 68920 |
| 1714170600 | 93.52 | 0.22 | 0.24 | 93.51 | 93.6286 | 93.47 | 52967 |
| 1714084200 | 93.3 | -1.11 | -1.18 | 93.08 | 93.43 | 92.88 | 84991 |
| 1713997800 | 94.41 | 0.52 | 0.55 | 93.59 | 94.41 | 93.316 | 79095 |
| 1713911400 | 93.89 | 0.29 | 0.31 | 93.59 | 93.9381 | 93.47 | 42815 |
| 1713825000 | 93.6 | 0.17 | 0.18 | 93.38 | 93.6358 | 93.35 | 89526 |
| 1713565800 | 93.43 | 0.12 | 0.13 | 93.52 | 93.53 | 93.331 | 78693 |
| 1713479400 | 93.31 | -0.15 | -0.16 | 93.52 | 93.52 | 93.21 | 47245 |
| 1713393000 | 93.46 | 1.13 | 1.22 | 93.44 | 93.55 | 93.272 | 50856 |
| 1713306600 | 92.33 | -1.05 | -1.12 | 93.1 | 93.14 | 92.33 | 161167 |
| 1713220200 | 93.38 | -0.73 | -0.78 | 93.75 | 93.75 | 93.29 | 91967 |
| 1712961000 | 94.1113 | 0.24 | 0.26 | 94.18 | 94.25 | 94.06 | 48836 |
| 1712874600 | 93.87 | -0.26 | -0.28 | 94.18 | 94.18 | 93.7785 | 247964 |
| 1712788200 | 94.13 | -0.99 | -1.04 | 94.46 | 94.46 | 93.9536 | 179142 |
| 1712701800 | 95.12 | 0.38 | 0.40 | 95.08 | 95.13 | 94.95 | 81889 |
| 1712615400 | 94.74 | -0.13 | -0.14 | 94.7 | 94.85 | 94.6773 | 53949 |
| 1712356200 | 94.87 | -0.27 | -0.28 | 94.86 | 95.065 | 94.81 | 102189 |
| 1712269800 | 95.1392 | 0.11 | 0.11 | 95.17 | 95.255 | 94.984 | 71042 |
| 1712183400 | 95.03 | 0.01 | 0.01 | 94.69 | 95.1098 | 94.62 | 84638 |
| 1712097000 | 95.02 | -0.08 | -0.08 | 94.72 | 95.02 | 94.58 | 52449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
