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 | 1.042 | 1.23007909338 | 84.71 | 86.48 | 84.6372 | 8662 | 85.7388255 | SP |
| 4 | -5.188 | -5.70486034748 | 90.94 | 91.345 | 84.37 | 7089 | 87.81736161 | SP |
| 12 | -0.228 | -0.26517794836 | 85.98 | 91.345 | 84.37 | 7637 | 87.22162453 | SP |
| 26 | 6.492 | 8.19076457229 | 79.26 | 91.345 | 78.1802 | 9156 | 84.14297704 | SP |
| 52 | 10.942 | 14.6263868467 | 74.81 | 91.345 | 73.3 | 11510 | 79.62776528 | SP |
| 156 | 9.072 | 11.8309859155 | 76.68 | 91.345 | 60.35 | 17086 | 71.60707705 | SP |
| 260 | 29.112 | 51.3983050847 | 56.64 | 91.345 | 35.41 | 28296 | 60.4844867 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 85.752 | -0.67 | -0.77 | 86.35 | 86.35 | 85.432 | 6993 |
| 1735256100 | 86.4191 | 0.14 | 0.16 | 85.88 | 86.48 | 85.88 | 7020 |
| 1735077840 | 86.2791 | 0.65 | 0.76 | 85.74 | 86.2791 | 85.62 | 3407 |
| 1734996900 | 85.6294 | 0.2 | 0.23 | 85.32 | 85.6294 | 84.85 | 4329 |
| 1734737700 | 85.43 | 0.89 | 1.05 | 84.71 | 85.97 | 84.6372 | 19890 |
| 1734651300 | 84.54 | -0.16 | -0.19 | 85.23 | 85.23 | 84.37 | 12681 |
| 1734564900 | 84.6995 | -2.44 | -2.80 | 87.06 | 87.1 | 84.6995 | 3742 |
| 1734478500 | 87.1402 | -0.54 | -0.62 | 87.5117 | 87.5117 | 86.96 | 7984 |
| 1734392100 | 87.68 | -0.28 | -0.32 | 88.09 | 88.25 | 87.68 | 3431 |
| 1734132900 | 87.9601 | -0.38 | -0.43 | 88.38 | 88.38 | 87.9534 | 5415 |
| 1734046500 | 88.3365 | -0.59 | -0.66 | 88.5946 | 88.7 | 88.3365 | 8771 |
| 1733960100 | 88.922 | 0.19 | 0.21 | 88.99 | 89.18 | 88.9117 | 8486 |
| 1733873700 | 88.7357 | -0.52 | -0.58 | 88.795 | 89.1953 | 88.62 | 8284 |
| 1733787300 | 89.2578 | -0.82 | -0.91 | 90.12 | 90.12 | 89.2578 | 3429 |
| 1733528100 | 90.075 | -0.07 | -0.08 | 90.4434 | 90.4434 | 89.97 | 4325 |
| 1733441700 | 90.1499 | -0.26 | -0.28 | 90.342 | 90.4098 | 90.1499 | 5431 |
| 1733355300 | 90.4073 | -0.02 | -0.02 | 90.366 | 90.4425 | 90.2932 | 6262 |
| 1733268900 | 90.425 | -0.28 | -0.30 | 90.445 | 90.572 | 90.281 | 5381 |
| 1733182500 | 90.7013 | -0.48 | -0.53 | 90.615 | 90.835 | 90.6088 | 8470 |
| 1732917840 | 91.1832 | 0.31 | 0.35 | 90.94 | 91.345 | 90.94 | 7951 |
| 1732750500 | 90.8682 | -0.14 | -0.16 | 91.31 | 91.31 | 90.76 | 4436 |
| 1732664100 | 91.0097 | 0.04 | 0.05 | 90.68 | 91.0097 | 90.57 | 7006 |
| 1732577700 | 90.9651 | 0.72 | 0.79 | 90.95 | 91.195 | 90.7736 | 8649 |
| 1732318500 | 90.2497 | 0.77 | 0.86 | 89.76 | 90.2497 | 89.76 | 4702 |
| 1732232100 | 89.4794 | 1.15 | 1.30 | 88.405 | 89.569 | 88.39 | 7378 |
| 1732145700 | 88.3281 | 0.3 | 0.34 | 87.93 | 88.3281 | 87.844389 | 3007 |
| 1732059300 | 88.0253 | -0.13 | -0.15 | 87.61 | 88.184 | 87.6 | 6252 |
| 1731972900 | 88.16 | 0.33 | 0.37 | 87.93 | 88.24 | 87.93 | 5779 |
| 1731713700 | 87.8346 | -0.55 | -0.62 | 88.36 | 88.36 | 87.7 | 8741 |
| 1731627300 | 88.3851 | -0.78 | -0.88 | 89.18 | 89.18 | 88.385 | 3920 |
| 1731540900 | 89.17 | -0.01 | -0.01 | 89.374 | 89.56 | 89.17 | 3879 |
| 1731454500 | 89.1767 | -0.42 | -0.47 | 89.72 | 89.72 | 89.006 | 5232 |
| 1731368100 | 89.5941 | 0.52 | 0.58 | 89.71 | 89.95 | 89.56 | 10939 |
| 1731108900 | 89.075 | 0.7 | 0.79 | 88.45 | 89.2385 | 88.45 | 5616 |
| 1731022500 | 88.38 | -0.16 | -0.18 | 88.44 | 88.6369 | 88.3576 | 2205 |
| 1730936100 | 88.5372 | 2.44 | 2.83 | 88.15 | 88.595 | 87.9 | 8669 |
| 1730849700 | 86.1022 | 0.98 | 1.15 | 85.23 | 86.1022 | 85.23 | 3274 |
| 1730763300 | 85.1262 | 0.06 | 0.07 | 85.08 | 85.53 | 84.92 | 13104 |
| 1730500500 | 85.07 | -0.14 | -0.16 | 85.44 | 85.79 | 85.07 | 24975 |
| 1730414100 | 85.2093 | -0.7 | -0.82 | 85.6 | 85.8989 | 85.2093 | 17907 |
| 1730327700 | 85.91 | -0.15 | -0.17 | 86.02 | 86.31 | 85.87 | 7730 |
| 1730241300 | 86.0554 | -0.22 | -0.25 | 85.86 | 86.23 | 85.86 | 8066 |
| 1730154900 | 86.2748 | 0.52 | 0.61 | 86.15 | 86.395 | 86.15 | 7249 |
| 1729895700 | 85.75 | -0.6 | -0.69 | 86.63 | 86.72 | 85.75 | 5241 |
| 1729809300 | 86.35 | 0.06 | 0.07 | 86.48 | 86.594 | 86.26 | 4348 |
| 1729722900 | 86.29 | -0.35 | -0.40 | 86.29 | 86.575 | 85.92 | 7932 |
| 1729636500 | 86.6401 | -0.37 | -0.43 | 86.62 | 86.72 | 86.27 | 4898 |
| 1729550100 | 87.0113 | -0.72 | -0.82 | 87.65 | 87.66 | 86.9301 | 3728 |
| 1729290900 | 87.7328 | 0.18 | 0.20 | 87.61 | 87.76 | 87.4 | 5218 |
| 1729204500 | 87.5537 | 0.02 | 0.02 | 87.86 | 87.86 | 87.492 | 7354 |
| 1729118100 | 87.5368 | 0.55 | 0.63 | 87.05 | 87.5942 | 87.05 | 3880 |
| 1729031700 | 86.985 | -0.38 | -0.44 | 87.4 | 87.7807 | 86.985 | 6014 |
| 1728945300 | 87.3671 | 0.62 | 0.71 | 86.76 | 87.3671 | 86.76 | 2184 |
| 1728686100 | 86.7483 | 0.88 | 1.03 | 85.91 | 86.7525 | 85.91 | 5123 |
| 1728599700 | 85.8651 | -0.32 | -0.37 | 85.8167 | 86.033 | 85.7162 | 5197 |
| 1728513300 | 86.184 | 0.77 | 0.91 | 85.61 | 86.269 | 85.5 | 9396 |
| 1728426900 | 85.41 | 0.12 | 0.15 | 85.25 | 85.6334 | 85.14 | 30979 |
| 1728340500 | 85.2851 | -0.79 | -0.92 | 85.71 | 85.71 | 85.07 | 7532 |
| 1728081300 | 86.0762 | 0.64 | 0.74 | 85.98 | 86.0762 | 85.55 | 20511 |
| 1727994900 | 85.44 | -0.34 | -0.39 | 85.26 | 85.535 | 85.17 | 4489 |
| 1727908500 | 85.7767 | -0.02 | -0.02 | 85.55 | 85.87 | 85.55 | 7019 |
| 1727822100 | 85.7963 | -0.35 | -0.41 | 86.25 | 86.25 | 85.5558 | 5064 |
| 1727735520 | 86.1462 | 0.17 | 0.19 | 85.83 | 86.1462 | 85.72 | 7304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
