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 | 0.66 | 0.715757510031 | 92.21 | 92.975 | 91.87 | 1778053 | 92.31722457 | SP |
| 4 | 0.76 | 0.825100423407 | 92.11 | 92.975 | 91.25 | 2005063 | 92.15566333 | SP |
| 12 | -0.61 | -0.652545999144 | 93.48 | 94.13 | 90.28 | 2470936 | 92.13502821 | SP |
| 26 | -2.89 | -3.01796157059 | 95.76 | 96.76 | 90.28 | 2622926 | 93.27994597 | SP |
| 52 | 0.98 | 1.06649254543 | 91.89 | 96.76 | 89.16 | 2426491 | 92.6310916 | SP |
| 156 | -11.17 | -10.7362552864 | 104.04 | 105.2 | 85.28 | 2319168 | 93.35396071 | SP |
| 260 | -16.26 | -14.8996609548 | 109.13 | 122 | 85.28 | 2041858 | 98.37183555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 92.87 | 0.49 | 0.53 | 92.52 | 92.975 | 92.415 | 1584826 |
| 1740094500 | 92.38 | 0.25 | 0.27 | 92.26 | 92.4299 | 92.25 | 1627928 |
| 1740008100 | 92.13 | 0.14 | 0.15 | 91.91 | 92.1872 | 91.87 | 2126798 |
| 1739921700 | 91.99 | -0.44 | -0.48 | 92.21 | 92.24 | 91.97 | 1772660 |
| 1739576100 | 92.43 | 0.36 | 0.39 | 92.51 | 92.67 | 92.41 | 1349532 |
| 1739489700 | 92.07 | 0.63 | 0.69 | 91.88 | 92.168 | 91.54 | 2546409 |
| 1739403300 | 91.44 | -0.51 | -0.55 | 91.74 | 91.74 | 91.25 | 2089857 |
| 1739316900 | 91.95 | -0.25 | -0.27 | 91.82 | 92.1 | 91.82 | 1983749 |
| 1739230500 | 92.2 | 0.02 | 0.02 | 92.31 | 92.425 | 92.15 | 4639954 |
| 1738971300 | 92.18 | -0.21 | -0.23 | 92.26 | 92.28 | 92.0341 | 1293730 |
| 1738884900 | 92.39 | -0.09 | -0.10 | 92.63 | 92.63 | 92.2697 | 1601256 |
| 1738798500 | 92.48 | 0.51 | 0.55 | 92.4 | 92.66 | 92.25 | 1709729 |
| 1738712100 | 91.97 | 0.17 | 0.19 | 91.67 | 92.025 | 91.56 | 1851005 |
| 1738625700 | 91.8 | -0.39 | -0.42 | 91.86 | 92.175 | 91.6796 | 2068787 |
| 1738366500 | 92.19 | -0.14 | -0.15 | 92.3094 | 92.4499 | 92.01 | 2128964 |
| 1738280100 | 92.33 | 0.13 | 0.14 | 92.51 | 92.51 | 92.2311 | 1737091 |
| 1738193700 | 92.2 | 0.03 | 0.03 | 92.3 | 92.305 | 91.92 | 1774263 |
| 1738107300 | 92.17 | 0 | 0.00 | 91.94 | 92.21 | 91.9244 | 1593411 |
| 1738020900 | 92.17 | 0.52 | 0.57 | 92.11 | 92.27 | 91.97 | 2616255 |
| 1737761700 | 91.65 | -0.12 | -0.13 | 91.44 | 91.8 | 91.41 | 2020307 |
| 1737675300 | 91.77 | 0 | 0.00 | 91.77 | 91.77 | 91.77 | 0 |
| 1737588900 | 91.77 | -0.15 | -0.16 | 91.9 | 91.9 | 91.63 | 1782587 |
| 1737502500 | 91.92 | 0.33 | 0.36 | 92.09 | 92.09 | 91.76 | 3114807 |
| 1737156900 | 91.59 | -0.07 | -0.08 | 91.93 | 91.99 | 91.57 | 1989711 |
| 1737070500 | 91.66 | 0.25 | 0.27 | 91.35 | 91.81 | 91.22 | 1811825 |
| 1736984100 | 91.41 | 0.95 | 1.05 | 91.21 | 91.485 | 91.21 | 3382776 |
| 1736897700 | 90.46 | 0.09 | 0.10 | 90.56 | 90.575 | 90.34 | 2383603 |
| 1736811300 | 90.37 | -0.15 | -0.17 | 90.42 | 90.5172 | 90.28 | 4140619 |
| 1736552100 | 90.52 | -0.65 | -0.71 | 90.64 | 90.85 | 90.44 | 3459886 |
| 1736379300 | 91.17 | 0.05 | 0.05 | 90.92 | 91.2269 | 90.92 | 2173072 |
| 1736292900 | 91.12 | -0.26 | -0.28 | 91.27 | 91.38 | 90.915 | 2176052 |
| 1736206500 | 91.38 | -0.1 | -0.11 | 91.47 | 91.54 | 91.27 | 2313057 |
| 1735947300 | 91.48 | -0.12 | -0.13 | 92.26 | 92.26 | 91.4621 | 1799357 |
| 1735860900 | 91.6 | -0.08 | -0.09 | 91.97 | 91.97 | 91.45 | 2079996 |
| 1735688100 | 91.68 | -0.08 | -0.09 | 91.86 | 91.98 | 91.505 | 1862474 |
| 1735601700 | 91.76 | 0.32 | 0.35 | 91.48 | 91.935 | 91.48 | 2667487 |
| 1735342500 | 91.44 | -0.04 | -0.04 | 91.51 | 91.74 | 91.41 | 2452476 |
| 1735256100 | 91.48 | 0.18 | 0.20 | 91.1 | 91.525 | 91 | 2013947 |
| 1735077840 | 91.3 | 0.02 | 0.02 | 91.01 | 91.37 | 91.01 | 1120394 |
| 1734996900 | 91.28 | -0.38 | -0.41 | 91.9 | 91.9 | 91.22 | 2044065 |
| 1734737700 | 91.66 | 0.4 | 0.44 | 91.56 | 91.92 | 91.27 | 3023504 |
| 1734651300 | 91.26 | -0.21 | -0.23 | 91.11 | 91.37 | 91.065 | 2841741 |
| 1734564900 | 91.47 | -1.14 | -1.23 | 92.05 | 92.5091 | 91.47 | 4137688 |
| 1734478500 | 92.61 | -0.01 | -0.01 | 92.59 | 92.7 | 92.3 | 1891080 |
| 1734392100 | 92.62 | 0.12 | 0.13 | 92.52 | 92.74 | 92.44 | 5137615 |
| 1734132900 | 92.5 | -0.46 | -0.49 | 92.92 | 92.9335 | 92.38 | 3270518 |
| 1734046500 | 92.96 | -0.43 | -0.46 | 93.31 | 93.33 | 92.91 | 1681072 |
| 1733960100 | 93.39 | -0.26 | -0.28 | 93.94 | 93.94 | 93.37 | 1696111 |
| 1733873700 | 93.65 | 0.01 | 0.01 | 93.63 | 93.685 | 93.44 | 1493509 |
| 1733787300 | 93.64 | -0.31 | -0.33 | 93.84 | 93.93 | 93.625 | 2077617 |
| 1733528100 | 93.95 | 0.29 | 0.31 | 93.94 | 94.13 | 93.8401 | 5062624 |
| 1733441700 | 93.66 | 0.02 | 0.02 | 93.64 | 93.79 | 93.48 | 2340743 |
| 1733355300 | 93.64 | 0.29 | 0.31 | 93.23 | 93.71 | 93.05 | 6340136 |
| 1733268900 | 93.35 | -0.15 | -0.16 | 93.59 | 93.77 | 93.325 | 4815487 |
| 1733182500 | 93.5 | -0.43 | -0.46 | 93.48 | 93.6 | 93.14 | 2736412 |
| 1732917840 | 93.93 | 0.38 | 0.41 | 93.9 | 93.99 | 93.7522 | 972219 |
| 1732750500 | 93.55 | 0.23 | 0.25 | 93.58 | 93.6699 | 93.3921 | 1808928 |
| 1732664100 | 93.32 | -0.13 | -0.14 | 93.45 | 93.45 | 93.0026 | 3426481 |
| 1732577700 | 93.45 | 0.85 | 0.92 | 93.03 | 93.47 | 93.02 | 7457283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
