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 | 1.18 | 1.33348400949 | 88.49 | 90.2698 | 88.27 | 1230735 | 89.61737005 | SP |
| 4 | -4.96 | -5.2414667653 | 94.63 | 94.75 | 88.27 | 1492771 | 91.35890554 | SP |
| 12 | -1.16 | -1.27711108665 | 90.83 | 94.83 | 88.27 | 1622840 | 91.81397233 | SP |
| 26 | 5.78 | 6.88997496722 | 83.89 | 94.83 | 83.55 | 1835366 | 89.66786455 | SP |
| 52 | 12.01 | 15.464846768 | 77.66 | 94.83 | 77.47 | 2135012 | 84.78961031 | SP |
| 156 | 9.805 | 12.2769673825 | 79.865 | 94.83 | 64.56 | 2936784 | 75.92307094 | SP |
| 260 | 23.94 | 36.4217252396 | 65.73 | 94.83 | 45.75 | 3448660 | 71.04076002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 90.11 | 0.04 | 0.04 | 89.76 | 90.2698 | 89.74 | 841135 |
| 1735077840 | 90.07 | 0.66 | 0.74 | 89.45 | 90.105 | 89.36 | 566133 |
| 1734996600 | 89.41 | -0.03 | -0.03 | 89.24 | 89.5 | 88.705 | 1554307 |
| 1734737400 | 89.44 | 0.85 | 0.96 | 88.49 | 89.9551 | 88.44 | 1921847 |
| 1734651000 | 88.59 | 0.04 | 0.05 | 89.01 | 89.4 | 88.57 | 3465612 |
| 1734564600 | 88.55 | -1.92 | -2.12 | 90.53 | 90.58 | 88.55 | 2221252 |
| 1734478200 | 90.47 | -0.82 | -0.90 | 90.61 | 90.819 | 90.345 | 1827104 |
| 1734391800 | 91.29 | -0.37 | -0.40 | 91.76 | 91.93 | 91.1775 | 1084479 |
| 1734132600 | 91.66 | -0.28 | -0.30 | 92.07 | 92.07 | 91.66 | 802740 |
| 1734046200 | 91.94 | -0.26 | -0.28 | 92.11 | 92.37 | 91.94 | 1557417 |
| 1733959800 | 92.2 | -0.2 | -0.22 | 92.53 | 92.66 | 92.13 | 1764633 |
| 1733873400 | 92.4 | -0.31 | -0.33 | 92.65 | 92.7513 | 92.14 | 1879211 |
| 1733787000 | 92.71 | -0.82 | -0.88 | 93.56 | 93.56 | 92.69 | 1062138 |
| 1733527800 | 93.53 | -0.34 | -0.36 | 94.04 | 94.08 | 93.455 | 956155 |
| 1733441400 | 93.87 | -0.2 | -0.21 | 93.96 | 94.15 | 93.81 | 1280052 |
| 1733355000 | 94.07 | 0.25 | 0.27 | 94 | 94.1347 | 93.7 | 842207 |
| 1733268600 | 93.82 | -0.34 | -0.36 | 93.96 | 94.16 | 93.73 | 1859086 |
| 1733182200 | 94.16 | -0.39 | -0.41 | 94.55 | 94.55 | 93.87 | 1550852 |
| 1732917840 | 94.55 | 0.11 | 0.12 | 94.63 | 94.75 | 94.48 | 1096963 |
| 1732750200 | 94.44 | -0.13 | -0.14 | 94.65 | 94.83 | 94.4 | 1432730 |
| 1732663800 | 94.57 | 0.69 | 0.73 | 93.94 | 94.57 | 93.84 | 1736590 |
| 1732577400 | 93.88 | 0.42 | 0.45 | 93.92 | 94.16 | 93.56 | 1870939 |
| 1732318200 | 93.46 | 0.5 | 0.54 | 93.14 | 93.59 | 93.13 | 1577055 |
| 1732231800 | 92.96 | 0.99 | 1.08 | 92.16 | 93.035 | 91.8 | 1739502 |
| 1732145400 | 91.97 | 0.6 | 0.66 | 91.43 | 92 | 91.19 | 1578413 |
| 1732059000 | 91.37 | -0.12 | -0.13 | 91.04 | 91.5002 | 90.69 | 3734735 |
| 1731972600 | 91.49 | 0.34 | 0.37 | 91.24 | 91.64 | 91.12 | 1733429 |
| 1731713400 | 91.15 | -0.98 | -1.06 | 91.9 | 91.99 | 91.05 | 4334785 |
| 1731627000 | 92.13 | -1.01 | -1.08 | 93.07 | 93.07 | 92.09 | 1367233 |
| 1731540600 | 93.14 | 0 | 0.00 | 93.17 | 93.3 | 92.9 | 1576979 |
| 1731454200 | 93.14 | -0.2 | -0.21 | 93.4 | 93.52 | 92.942 | 1459209 |
| 1731367800 | 93.34 | -0.13 | -0.14 | 93.55 | 93.94 | 93.31 | 1671756 |
| 1731108600 | 93.47 | 0.84 | 0.91 | 92.87 | 93.69 | 92.84 | 1834448 |
| 1731022200 | 92.63 | 0.18 | 0.19 | 92.76 | 92.86 | 92.43 | 3397678 |
| 1730935800 | 92.45 | 1.72 | 1.90 | 92.24 | 92.515 | 91.8 | 3113590 |
| 1730849400 | 90.73 | 0.79 | 0.88 | 89.94 | 90.75 | 89.88 | 1709225 |
| 1730763000 | 89.94 | -0.03 | -0.03 | 90.01 | 90.205 | 89.615 | 1207982 |
| 1730500200 | 89.97 | -0.02 | -0.02 | 90.27 | 90.56 | 89.93 | 1221272 |
| 1730413800 | 89.99 | -0.65 | -0.72 | 90.45 | 90.64 | 89.96 | 1578467 |
| 1730327400 | 90.64 | -0.42 | -0.46 | 90.85 | 91.035 | 90.61 | 1164790 |
| 1730241000 | 91.06 | -0.09 | -0.10 | 91.05 | 91.43 | 90.99 | 1332500 |
| 1730154600 | 91.15 | 0.15 | 0.16 | 91.23 | 91.46 | 91.085 | 1505004 |
| 1729895400 | 91 | -0.57 | -0.62 | 91.73 | 91.965 | 90.945 | 1034956 |
| 1729809000 | 91.57 | -0.33 | -0.36 | 91.81 | 92.005 | 91.53 | 1340386 |
| 1729722600 | 91.9 | -0.19 | -0.21 | 91.85 | 92.125 | 91.5999 | 2033185 |
| 1729636200 | 92.09 | -0.36 | -0.39 | 91.92 | 92.24 | 91.6799 | 895257 |
| 1729549800 | 92.45 | -0.42 | -0.45 | 92.82 | 92.93 | 92.19 | 706486 |
| 1729290600 | 92.87 | 0.02 | 0.02 | 92.95 | 93.01 | 92.6 | 1207531 |
| 1729204200 | 92.85 | 0.15 | 0.16 | 92.92 | 93 | 92.67 | 901291 |
| 1729117800 | 92.7 | 0.46 | 0.50 | 92.28 | 92.83 | 92.15 | 1257600 |
| 1729031400 | 92.24 | -0.38 | -0.41 | 92.49 | 93.07 | 92.19 | 1531781 |
| 1728945000 | 92.62 | 0.61 | 0.66 | 92.08 | 92.69 | 91.98 | 969703 |
| 1728685800 | 92.01 | 0.66 | 0.72 | 91.49 | 92.02 | 91.49 | 1942265 |
| 1728599400 | 91.35 | -0.28 | -0.31 | 91.64 | 91.76 | 91.14 | 1123035 |
| 1728513000 | 91.63 | 0.79 | 0.87 | 90.78 | 91.7301 | 90.71 | 1699803 |
| 1728426600 | 90.84 | 0.73 | 0.81 | 90.36 | 90.946096 | 90.36 | 1957863 |
| 1728340200 | 90.11 | -0.99 | -1.09 | 90.87 | 90.87 | 89.98 | 1501654 |
| 1728081000 | 91.1 | 0.43 | 0.47 | 90.83 | 91.13 | 90.52 | 1149370 |
| 1727994600 | 90.67 | -0.31 | -0.34 | 90.78 | 90.93399 | 90.48 | 1963437 |
| 1727908200 | 90.98 | -0.17 | -0.19 | 90.82 | 91.12 | 90.62 | 2100133 |
| 1727821800 | 91.15 | -0.16 | -0.18 | 91.18 | 91.3199 | 90.81 | 1979301 |
| 1727735400 | 91.31 | 0.24 | 0.26 | 91.08 | 91.35 | 90.6 | 1423616 |
| 1727476200 | 91.07 | 0.11 | 0.12 | 91.13 | 91.37 | 91.01 | 1251995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
