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 | -0.02 | -0.020574015019 | 97.21 | 97.39 | 96.68 | 439704 | 97.14099536 | CS |
| 4 | -0.71 | -0.725229826353 | 97.9 | 98.11 | 96.56 | 362099 | 97.25656294 | CS |
| 12 | 0.17 | 0.175221603793 | 97.02 | 98.95 | 96.56 | 385937 | 97.67037458 | CS |
| 26 | 5.19 | 5.64130434783 | 92 | 98.95 | 89.55 | 340801 | 95.62166733 | CS |
| 52 | 3.19 | 3.39361702128 | 94 | 98.95 | 89.55 | 332806 | 94.60636118 | CS |
| 156 | -58.45 | -37.55461321 | 155.64 | 188.88 | 69.365 | 403218 | 105.96938499 | CS |
| 260 | -36.5 | -27.3019672376 | 133.69 | 325.12 | 69.365 | 339555 | 136.2635279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 97.19 | 0.18 | 0.19 | 97.01 | 97.27 | 96.97 | 381318 |
| 1727217300 | 97.01 | 0.14 | 0.14 | 96.85 | 97.0325 | 96.73 | 407412 |
| 1727130900 | 96.87 | -0.43 | -0.44 | 97.12 | 97.215 | 96.68 | 361189 |
| 1726871700 | 97.3 | 0.09 | 0.09 | 97.3 | 97.39 | 96.91 | 668943 |
| 1726785300 | 97.21 | 0.06 | 0.06 | 97.34 | 97.37 | 97 | 381169 |
| 1726698900 | 97.15 | -0.22 | -0.23 | 96.96 | 97.434 | 96.78 | 395054 |
| 1726612500 | 97.37 | 0.4 | 0.41 | 96.77 | 97.38 | 96.77 | 269313 |
| 1726526100 | 96.97 | 0.06 | 0.06 | 97 | 97.22 | 96.61 | 321648 |
| 1726266900 | 96.91 | 0.11 | 0.11 | 96.92 | 96.98 | 96.72 | 171615 |
| 1726180500 | 96.8 | 0.08 | 0.08 | 96.7 | 96.9 | 96.525 | 185349 |
| 1726094100 | 96.72 | -0.53 | -0.54 | 97.1 | 97.34 | 96.5775 | 286453 |
| 1726007700 | 97.25 | -0.29 | -0.30 | 97.46 | 97.59 | 97.24 | 272014 |
| 1725921300 | 97.54 | 0.37 | 0.38 | 97.17 | 97.56 | 97.17 | 312158 |
| 1725662100 | 97.17 | 0.02 | 0.02 | 97.05 | 97.73 | 96.97 | 495025 |
| 1725575700 | 97.15 | -0.53 | -0.54 | 97.26 | 97.66 | 97.06 | 776639 |
| 1725489300 | 97.68 | 0.16 | 0.16 | 97.41 | 97.8 | 97.245 | 266917 |
| 1725402900 | 97.52 | -0.49 | -0.50 | 97.85 | 98 | 97.43 | 258695 |
| 1725057300 | 98.01 | 0.09 | 0.09 | 97.78 | 98.11 | 97.52 | 393300 |
| 1724970900 | 97.92 | 0.02 | 0.02 | 97.9 | 97.97 | 97.79 | 319362 |
| 1724884500 | 97.9 | 0 | 0.00 | 97.9 | 97.91 | 97.795 | 166133 |
| 1724798100 | 97.9 | 0.46 | 0.47 | 97.44 | 98 | 97.44 | 234976 |
| 1724711700 | 97.44 | -0.12 | -0.12 | 97.77 | 97.77 | 97.245 | 328361 |
| 1724452500 | 97.56 | 0.09 | 0.09 | 97.25 | 97.72 | 97.25 | 313325 |
| 1724366100 | 97.47 | -0.42 | -0.43 | 98.05 | 98.08 | 97.375 | 341318 |
| 1724279700 | 97.89 | -0.01 | -0.01 | 98 | 98 | 97.81 | 261277 |
| 1724193300 | 97.9 | -0.11 | -0.11 | 98.01 | 98.2327 | 97.86 | 599932 |
| 1724106900 | 98.01 | -0.34 | -0.35 | 98.35 | 98.4 | 97.96 | 172381 |
| 1723847700 | 98.35 | -0.1 | -0.10 | 98.37 | 98.545 | 98.245 | 223507 |
| 1723761300 | 98.45 | 0.63 | 0.64 | 97.76 | 98.46 | 97.76 | 493302 |
| 1723674900 | 97.82 | -0.24 | -0.24 | 98.06 | 98.075 | 97.695 | 433158 |
| 1723588500 | 98.06 | 0.06 | 0.06 | 98.16 | 98.28 | 97.92 | 158068 |
| 1723502100 | 98 | 0.25 | 0.26 | 97.65 | 98.07 | 97.65 | 208979 |
| 1723242900 | 97.75 | -0.23 | -0.23 | 98.12 | 98.12 | 97.71 | 209245 |
| 1723156500 | 97.98 | 0.19 | 0.19 | 97.79 | 98.12 | 97.79 | 229098 |
| 1723070100 | 97.79 | -0.19 | -0.19 | 98.15 | 98.62 | 97.69 | 515638 |
| 1722983700 | 97.98 | 0.28 | 0.29 | 97.55 | 98.23 | 97.45 | 398121 |
| 1722897300 | 97.7 | -0.37 | -0.38 | 98 | 98 | 97.62 | 627471 |
| 1722638100 | 98.07 | -0.01 | -0.01 | 97.91 | 98.24 | 97.91 | 360314 |
| 1722551700 | 98.08 | 0.01 | 0.01 | 98.05 | 98.3 | 98 | 388154 |
| 1722465300 | 98.07 | 0.02 | 0.02 | 98.05 | 98.37 | 97.93 | 321355 |
| 1722378900 | 98.05 | -0.06 | -0.06 | 98.1 | 98.25 | 97.75 | 264313 |
| 1722292500 | 98.11 | -0.14 | -0.14 | 97.4 | 98.24 | 97.4 | 552847 |
| 1722033300 | 98.25 | 0.5 | 0.51 | 98 | 98.95 | 97.63 | 1409727 |
| 1721946900 | 97.75 | 0.17 | 0.17 | 98.3 | 98.3 | 97.3 | 409224 |
| 1721860500 | 97.58 | -0.17 | -0.17 | 97.52 | 97.93 | 97.25 | 284894 |
| 1721774100 | 97.75 | 0.3 | 0.31 | 97.79 | 97.85 | 97.31 | 263678 |
| 1721687700 | 97.45 | -0.15 | -0.15 | 97.17 | 97.795 | 97.08 | 286258 |
| 1721428500 | 97.6 | -0.13 | -0.13 | 97.77 | 98.25 | 97.175 | 306624 |
| 1721342100 | 97.73 | -0.02 | -0.02 | 97.75 | 98.13 | 97.52 | 331825 |
| 1721255700 | 97.75 | 0.01 | 0.01 | 97.89 | 97.945 | 97.5475 | 300918 |
| 1721169300 | 97.74 | -0.24 | -0.24 | 98.1 | 98.35 | 97.58 | 452080 |
| 1721082900 | 97.98 | -0.11 | -0.11 | 98.1 | 98.25 | 97.82 | 420910 |
| 1720823700 | 98.09 | -0.23 | -0.23 | 98.32 | 98.45 | 98.03 | 441965 |
| 1720737300 | 98.32 | 0.42 | 0.43 | 98.18 | 98.46 | 98.085 | 535960 |
| 1720650900 | 97.9 | 0.67 | 0.69 | 97.38 | 98 | 97.22 | 656557 |
| 1720564500 | 97.23 | 0.02 | 0.02 | 97.16 | 97.66 | 96.95 | 722401 |
| 1720478100 | 97.21 | -0.04 | -0.04 | 97.3 | 97.35 | 96.9234 | 745681 |
| 1720218900 | 97.25 | -0.05 | -0.05 | 97.02 | 97.335 | 96.875 | 280313 |
| 1720040640 | 97.3 | 0.56 | 0.58 | 96.69 | 97.505 | 96.3 | 666601 |
| 1719959700 | 96.74 | 0.06 | 0.06 | 96.45 | 96.745 | 95.86 | 791496 |
| 1719873300 | 96.68 | 3.71 | 3.99 | 95.46 | 96.72 | 94.63 | 1511271 |
| 1719614100 | 92.97 | 0 | 0.00 | 92.97 | 92.97 | 92.97 | 0 |
| 1719527700 | 92.97 | 0.97 | 1.05 | 91.52 | 92.98 | 90.51 | 372533 |
| 1719441300 | 92 | -0.13 | -0.14 | 91.78 | 92.05 | 91.45 | 149344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
