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 | -0.71 | -0.805993869906 | 88.09 | 88.56 | 87.16 | 8656 | 88.10909576 | SP |
| 4 | 0.64 | 0.737837214665 | 86.74 | 89.0917 | 86.1073 | 11179 | 88.05243985 | SP |
| 12 | -0.55 | -0.625497554873 | 87.93 | 91.345 | 83.71 | 8832 | 87.49343911 | SP |
| 26 | 7 | 8.70863398855 | 80.38 | 91.345 | 79.8341 | 9406 | 85.92404521 | SP |
| 52 | 11.24 | 14.7622800105 | 76.14 | 91.345 | 75.09 | 9159 | 82.68719134 | SP |
| 156 | 14.49 | 19.8792701331 | 72.89 | 91.345 | 60.35 | 16315 | 71.73313533 | SP |
| 260 | 29.41 | 50.7331378299 | 57.97 | 91.345 | 35.41 | 26853 | 60.95932115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 87.949 | -0.15 | -0.17 | 87.72 | 88 | 87.6263 | 10677 |
| 1739230500 | 88.1 | 0.29 | 0.33 | 88.35 | 88.35 | 87.83 | 12575 |
| 1738971300 | 87.8096 | -0.49 | -0.56 | 88.39 | 88.45 | 87.74 | 6551 |
| 1738884900 | 88.3044 | -0.1 | -0.12 | 88.54 | 88.56 | 87.91 | 8777 |
| 1738798500 | 88.4076 | 0.47 | 0.53 | 88.09 | 88.4076 | 87.915 | 5819 |
| 1738712100 | 87.94 | 0.06 | 0.07 | 87.73 | 88.16 | 87.73 | 17382 |
| 1738625700 | 87.8781 | -0.41 | -0.47 | 86.96 | 88.17 | 86.9 | 6283 |
| 1738366500 | 88.2888 | -0.57 | -0.64 | 88.6 | 89.07 | 88.24 | 23602 |
| 1738280100 | 88.8566 | 0.79 | 0.89 | 88.4 | 89.0917 | 88.3798 | 14321 |
| 1738193700 | 88.07 | -0.18 | -0.20 | 88.28 | 88.4 | 87.9041 | 9442 |
| 1738107300 | 88.245 | -0.13 | -0.15 | 88.4 | 88.4 | 88.0869 | 4134 |
| 1738020900 | 88.3784 | -0.16 | -0.18 | 87.8 | 88.41 | 87.8 | 9966 |
| 1737761700 | 88.5373 | 0.31 | 0.35 | 88.46 | 88.7401 | 88.46 | 3256 |
| 1737675300 | 88.23 | 0 | 0.00 | 88.23 | 88.23 | 88.23 | 0 |
| 1737588900 | 88.23 | -0.28 | -0.32 | 88.82 | 88.82 | 88.19 | 11218 |
| 1737502500 | 88.51 | 1.03 | 1.18 | 88.26 | 88.51 | 88.26 | 28810 |
| 1737156900 | 87.48 | 0.39 | 0.45 | 87.49 | 87.7465 | 87.34 | 5517 |
| 1737070500 | 87.0914 | 0.79 | 0.91 | 86.39 | 87.135 | 86.39 | 12871 |
| 1736984100 | 86.3054 | 0.92 | 1.08 | 86.74 | 86.74 | 86.1073 | 12813 |
| 1736897700 | 85.3831 | 0.75 | 0.88 | 85.08 | 85.47 | 85 | 11672 |
| 1736811300 | 84.635 | 0.58 | 0.69 | 83.76 | 84.635 | 83.71 | 7568 |
| 1736552100 | 84.0557 | -1.27 | -1.49 | 84.735 | 84.81 | 83.9 | 13095 |
| 1736379300 | 85.3258 | 0.32 | 0.37 | 84.91 | 85.3258 | 84.58 | 29334 |
| 1736292900 | 85.01 | -0.32 | -0.38 | 85.53 | 85.8698 | 84.89 | 9984 |
| 1736206500 | 85.3309 | -0.16 | -0.19 | 85.72 | 86.1593 | 85.32 | 7202 |
| 1735947300 | 85.49 | 0.68 | 0.80 | 85.02 | 85.657 | 84.8301 | 5443 |
| 1735860900 | 84.8094 | -0.1 | -0.12 | 85.33 | 85.6307 | 84.5059 | 5756 |
| 1735688100 | 84.91 | -0.15 | -0.18 | 85.13 | 85.4 | 84.75 | 8443 |
| 1735601700 | 85.0648 | -0.69 | -0.80 | 85 | 85.24 | 84.63 | 2905 |
| 1735342500 | 85.752 | -0.67 | -0.77 | 85.92 | 86.35 | 85.432 | 7019 |
| 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 | 4330 |
| 1734737700 | 85.43 | 0.89 | 1.05 | 84.09 | 85.97 | 84.09 | 20331 |
| 1734651300 | 84.54 | -0.16 | -0.19 | 84.99 | 85.23 | 84.37 | 15694 |
| 1734564900 | 84.6995 | -2.44 | -2.80 | 87.23 | 87.23 | 84.6995 | 3846 |
| 1734478500 | 87.1402 | -0.54 | -0.62 | 87.27 | 87.5117 | 86.96 | 8552 |
| 1734392100 | 87.68 | -0.28 | -0.32 | 87.96 | 88.25 | 87.68 | 4212 |
| 1734132900 | 87.9601 | -0.38 | -0.43 | 88.29 | 88.38 | 87.9534 | 5762 |
| 1734046500 | 88.3365 | -0.59 | -0.66 | 88.58 | 88.7 | 88.3365 | 8819 |
| 1733960100 | 88.922 | 0.19 | 0.21 | 88.99 | 89.18 | 88.9117 | 8488 |
| 1733873700 | 88.7357 | -0.52 | -0.58 | 89.2 | 89.2 | 88.62 | 9800 |
| 1733787300 | 89.2578 | -0.82 | -0.91 | 90.06 | 90.12 | 89.2578 | 3982 |
| 1733528100 | 90.075 | -0.07 | -0.08 | 90.42 | 90.4434 | 89.97 | 4378 |
| 1733441700 | 90.1499 | -0.26 | -0.28 | 90.56 | 90.56 | 90.1499 | 5793 |
| 1733355300 | 90.4073 | -0.02 | -0.02 | 90.55 | 90.55 | 90.2932 | 6492 |
| 1733268900 | 90.425 | -0.28 | -0.30 | 90.68 | 90.68 | 90.281 | 6222 |
| 1733182500 | 90.7013 | -0.48 | -0.53 | 91.07 | 91.07 | 90.6088 | 9229 |
| 1732917840 | 91.1832 | 0.31 | 0.35 | 90.94 | 91.345 | 90.94 | 7953 |
| 1732750500 | 90.8682 | -0.14 | -0.16 | 91.25 | 91.31 | 90.76 | 4751 |
| 1732664100 | 91.0097 | 0.04 | 0.05 | 90.81 | 91.0097 | 90.57 | 7379 |
| 1732577700 | 90.9651 | 0.72 | 0.79 | 90.95 | 91.195 | 90.7736 | 8651 |
| 1732318500 | 90.2497 | 0.77 | 0.86 | 89.54 | 90.2497 | 89.54 | 4781 |
| 1732232100 | 89.4794 | 1.15 | 1.30 | 88.76 | 89.569 | 88.39 | 7879 |
| 1732145700 | 88.3281 | 0.3 | 0.34 | 88.12 | 88.3281 | 87.844389 | 3118 |
| 1732059300 | 88.0253 | -0.13 | -0.15 | 87.46 | 88.184 | 87.46 | 6823 |
| 1731972900 | 88.16 | 0.33 | 0.37 | 87.93 | 88.24 | 87.93 | 5780 |
| 1731713700 | 87.8346 | -0.55 | -0.62 | 88.26 | 88.36 | 87.7 | 8956 |
| 1731627300 | 88.3851 | -0.78 | -0.88 | 89.32 | 89.32 | 88.385 | 4127 |
| 1731540900 | 89.17 | -0.01 | -0.01 | 89.35 | 89.56 | 89.17 | 3883 |
| 1731454500 | 89.1767 | -0.42 | -0.47 | 89.72 | 89.72 | 89.006 | 5241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
