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 | 1.5 | 1.6111707841 | 93.1 | 95.12 | 92.83 | 3762883 | 93.87786532 | SP |
| 4 | 1.46 | 1.5675327464 | 93.14 | 95.12 | 88.89 | 3568372 | 92.53172073 | SP |
| 12 | 6.22 | 7.03779135551 | 88.38 | 95.12 | 86.405 | 4033042 | 90.53047157 | SP |
| 26 | 3.28 | 3.5917652212 | 91.32 | 95.12 | 86.405 | 4018942 | 90.46442722 | SP |
| 52 | 16.53 | 21.1733060074 | 78.07 | 95.12 | 74.33 | 4861007 | 85.61213606 | SP |
| 156 | 13.95 | 17.2969621823 | 80.65 | 95.12 | 66.85 | 5936474 | 82.48161297 | SP |
| 260 | 36.66 | 63.2723507076 | 57.94 | 95.12 | 37.62 | 6346280 | 75.21552341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 94.07 | -0.67 | -0.71 | 94.63 | 94.63 | 93.7 | 4378490 |
| 1726785000 | 94.74 | 1.41 | 1.51 | 94.88 | 95.12 | 94.22 | 3831099 |
| 1726698600 | 93.33 | -0.4 | -0.43 | 93.93 | 94.43 | 93.1 | 5260813 |
| 1726612200 | 93.73 | 0.18 | 0.19 | 93.59 | 94.42 | 93.5 | 2723056 |
| 1726525800 | 93.55 | 0.86 | 0.93 | 93.1 | 93.63 | 92.83 | 2620956 |
| 1726266600 | 92.69 | 0.83 | 0.90 | 92.13 | 93.186449 | 92.06 | 2884386 |
| 1726180200 | 91.86 | 0.84 | 0.92 | 91.31 | 91.88 | 90.79 | 2674744 |
| 1726093800 | 91.02 | 0.22 | 0.24 | 90.8 | 91.12 | 88.89 | 3592085 |
| 1726007400 | 90.8 | 0.04 | 0.04 | 90.72 | 90.82 | 90.07 | 2940111 |
| 1725921000 | 90.76 | 0.87 | 0.97 | 90.41 | 91.231 | 90.41 | 3118930 |
| 1725661800 | 89.89 | -1.15 | -1.26 | 90.91 | 91.45 | 89.7101 | 4999614 |
| 1725575400 | 91.04 | -0.72 | -0.78 | 91.95 | 91.95 | 90.83 | 3570249 |
| 1725489000 | 91.76 | -0.38 | -0.41 | 92.37 | 92.76 | 91.655 | 3081703 |
| 1725402600 | 92.14 | -2.14 | -2.27 | 92.91 | 93.315 | 91.85 | 4326208 |
| 1725057000 | 94.28 | 1.02 | 1.09 | 93.52 | 94.415 | 93.065 | 4131715 |
| 1724970600 | 93.26 | 0.51 | 0.55 | 93.08 | 93.835 | 92.49 | 2921057 |
| 1724884200 | 92.75 | -0.4 | -0.43 | 92.84 | 93.245 | 92.41 | 3222193 |
| 1724797800 | 93.15 | 0.01 | 0.01 | 93.07 | 93.17 | 92.545 | 3771125 |
| 1724711400 | 93.14 | 0.41 | 0.44 | 93.14 | 93.83 | 92.99 | 3750529 |
| 1724452200 | 92.73 | 1.21 | 1.32 | 91.9 | 92.96 | 91.835 | 2795287 |
| 1724365800 | 91.52 | -0.19 | -0.21 | 91.71 | 91.87 | 91.2 | 2800626 |
| 1724279400 | 91.71 | 1.04 | 1.15 | 90.97 | 91.79 | 90.93 | 2213108 |
| 1724193000 | 90.67 | -0.33 | -0.36 | 91.05 | 91.285 | 90.58 | 2362264 |
| 1724106600 | 91 | 0.43 | 0.47 | 90.58 | 91.08 | 90.58 | 2217977 |
| 1723847400 | 90.57 | 0.11 | 0.12 | 90.3 | 90.625 | 89.895 | 2675696 |
| 1723761000 | 90.46 | 1.42 | 1.59 | 89.9 | 90.645 | 89.71 | 3737402 |
| 1723674600 | 89.04 | -0.01 | -0.01 | 89.27 | 89.315 | 88.595 | 3510421 |
| 1723588200 | 89.05 | 0.88 | 1.00 | 88.48 | 89.24 | 88.27 | 2866399 |
| 1723501800 | 88.17 | -0.39 | -0.44 | 88.66 | 88.78 | 87.965 | 2684711 |
| 1723242600 | 88.56 | -0.07 | -0.08 | 88.68 | 88.845 | 87.745 | 2828506 |
| 1723156200 | 88.63 | 1.35 | 1.55 | 87.73 | 88.82 | 87.67 | 5322265 |
| 1723069800 | 87.28 | -1.2 | -1.36 | 89.23 | 89.6 | 87.22 | 5476674 |
| 1722983400 | 88.48 | 0.45 | 0.51 | 87.91 | 89.61 | 87.76 | 5840306 |
| 1722897000 | 88.03 | -2.01 | -2.23 | 88.42 | 88.75 | 87.28 | 9488717 |
| 1722637800 | 90.04 | -1.73 | -1.89 | 90.74 | 90.95 | 88.85 | 10143917 |
| 1722551400 | 91.77 | -0.37 | -0.40 | 92.55 | 93.39 | 91.19 | 8416718 |
| 1722465000 | 92.14 | 0.95 | 1.04 | 91.97 | 92.99 | 91.6703 | 5106934 |
| 1722378600 | 91.19 | -0.3 | -0.33 | 91.17 | 91.855 | 91 | 4167875 |
| 1722292200 | 91.49 | 0.16 | 0.18 | 91.39 | 91.735 | 90.99 | 3468206 |
| 1722033000 | 91.33 | 1.47 | 1.64 | 90.45 | 91.68 | 90.24 | 3469841 |
| 1721946600 | 89.86 | 0.25 | 0.28 | 89.2 | 90.95 | 89.2 | 4710915 |
| 1721860200 | 89.61 | -1.16 | -1.28 | 90.93 | 91.04 | 89.515 | 3977123 |
| 1721773800 | 90.77 | 0.31 | 0.34 | 90.68 | 90.925 | 90.13 | 3194777 |
| 1721687400 | 90.46 | 0.35 | 0.39 | 90.34 | 90.52 | 89.66 | 3143909 |
| 1721428200 | 90.11 | -0.81 | -0.89 | 90.49 | 90.65 | 89.84 | 4438344 |
| 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 | 91.795 | 4136422 |
| 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 | 88.87 | 5673037 |
| 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 | -1.36 | -1.54 | 88.38 | 88.71 | 86.68 | 4227181 |
| 1719613800 | 88.31 | -0.03 | -0.03 | 88.35 | 88.96 | 88.04 | 3742932 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
