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 | -0.01 | -0.0100969305331 | 99.04 | 102.175 | 96.28 | 1483829 | 98.05444078 | CS |
| 4 | -8.82 | -8.17802503477 | 107.85 | 111.68 | 96.28 | 923376 | 103.63611195 | CS |
| 12 | -23.63 | -19.2646339475 | 122.66 | 129.38 | 96.28 | 777629 | 112.17390517 | CS |
| 26 | -6.55 | -6.20382648229 | 105.58 | 129.38 | 96.28 | 656584 | 113.78631881 | CS |
| 52 | -0.95 | -0.950190038008 | 99.98 | 129.38 | 89.37 | 714874 | 105.27653895 | CS |
| 156 | 5.37 | 5.733504164 | 93.66 | 129.38 | 65.74 | 760912 | 92.0704615 | CS |
| 260 | 24.17 | 32.2869356131 | 74.86 | 129.38 | 37.86 | 661140 | 87.25137958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 99.03 | 1.37 | 1.40 | 98.37 | 99.46 | 97.72 | 1070318 |
| 1721947200 | 97.66 | -0.15 | -0.15 | 97.25 | 99.78 | 96.69 | 1272300 |
| 1721860800 | 97.81 | -0.42 | -0.43 | 99.67 | 100.03 | 97.6 | 1089269 |
| 1721774400 | 98.23 | -0.76 | -0.77 | 98.18 | 98.71 | 97.57 | 751043 |
| 1721688000 | 98.99 | 1.33 | 1.36 | 100.54 | 101.18 | 98.22 | 1755585 |
| 1721428800 | 97.66 | -10.92 | -10.06 | 99.04 | 102.175 | 96.28 | 2550947 |
| 1721342400 | 108.58 | 0.08 | 0.07 | 109.76 | 111.09 | 107.67 | 814926 |
| 1721256000 | 108.5 | -2.6 | -2.34 | 109.51 | 109.6 | 108.49 | 521056 |
| 1721169600 | 111.1 | 2.2 | 2.02 | 109.52 | 111.68 | 109.395 | 827818 |
| 1721083200 | 108.9 | -0.75 | -0.68 | 109.54 | 110.3 | 108.605 | 753812 |
| 1720824000 | 109.65 | 0.69 | 0.63 | 109.15 | 110.75 | 109.15 | 559791 |
| 1720737600 | 108.96 | 1.9 | 1.77 | 108.34 | 109.535 | 108.065 | 456356 |
| 1720651200 | 107.06 | 0.66 | 0.62 | 106.46 | 107.77 | 106.11 | 494909 |
| 1720564800 | 106.4 | -1.58 | -1.46 | 107.7 | 107.7 | 105.85 | 1187729 |
| 1720478400 | 107.98 | 1.27 | 1.19 | 110.06 | 111.065 | 107.63 | 1153205 |
| 1720219200 | 106.71 | -1.84 | -1.70 | 108.73 | 108.73 | 106.5 | 565802 |
| 1720040640 | 108.55 | 1.21 | 1.13 | 108.46 | 109.585 | 107.89 | 431361 |
| 1719960000 | 107.34 | 0.35 | 0.33 | 107.09 | 107.95 | 106.53 | 706434 |
| 1719873600 | 106.99 | 0.7 | 0.66 | 107.85 | 108.25 | 106.34 | 728423 |
| 1719614400 | 106.29 | 0 | 0.00 | 106.29 | 106.29 | 106.29 | 0 |
| 1719528000 | 106.29 | -2.25 | -2.07 | 107.55 | 107.55 | 106.03 | 639922 |
| 1719441600 | 108.54 | -0.27 | -0.25 | 107.34 | 109.3 | 107.025 | 773578 |
| 1719355200 | 108.81 | -1.39 | -1.26 | 108.92 | 109.37 | 108.62 | 707097 |
| 1719268800 | 110.2 | 1.95 | 1.80 | 108.87 | 110.67 | 108.87 | 742333 |
| 1719009600 | 108.25 | 1.61 | 1.51 | 106.64 | 108.3 | 106.26 | 1183300 |
| 1718923200 | 106.64 | -2.16 | -1.99 | 108.73 | 110.06 | 106.45 | 1299116 |
| 1718750400 | 108.8 | -3.28 | -2.93 | 112.08 | 112.27 | 108.3 | 1503330 |
| 1718664000 | 112.08 | 2.73 | 2.50 | 110.62 | 112.32 | 110.525 | 750017 |
| 1718404800 | 109.35 | -4.35 | -3.83 | 110.94 | 111.55 | 108.13 | 1280242 |
| 1718318400 | 113.7 | -0.19 | -0.17 | 112.87 | 113.7 | 111.934 | 1248352 |
| 1718232000 | 113.89 | 0.37 | 0.33 | 114.92 | 116.16 | 113.15 | 887760 |
| 1718145600 | 113.52 | -5.66 | -4.75 | 117.93 | 118 | 112.46 | 1576601 |
| 1718059200 | 119.18 | -0.33 | -0.28 | 118.19 | 119.74 | 118.03 | 637303 |
| 1717800000 | 119.51 | -0.23 | -0.19 | 118.86 | 120.14 | 118.85 | 790947 |
| 1717713600 | 119.74 | -0.39 | -0.32 | 119.84 | 121.38 | 119.35 | 444527 |
| 1717627200 | 120.13 | -1.04 | -0.86 | 120.7 | 121.435 | 119.33 | 782418 |
| 1717540800 | 121.17 | -5.72 | -4.51 | 125.03 | 125.45 | 120.77 | 1325910 |
| 1717454400 | 126.89 | -0.68 | -0.53 | 128.21 | 128.66 | 126.35 | 729436 |
| 1717195200 | 127.57 | 0.87 | 0.69 | 126.86 | 127.695 | 126.415 | 655852 |
| 1717108800 | 126.7 | 0.7 | 0.56 | 126.48 | 127.07 | 126.18 | 641930 |
| 1717022400 | 126 | -3.11 | -2.41 | 127.55 | 127.81 | 125.9 | 652157 |
| 1716936000 | 129.11 | 3.38 | 2.69 | 127.78 | 129.38 | 127.41 | 595993 |
| 1716590400 | 125.73 | 1.34 | 1.08 | 124.92 | 126.08 | 124.91 | 413878 |
| 1716504000 | 124.39 | -0.57 | -0.46 | 126.15 | 126.21 | 123.49 | 625035 |
| 1716417600 | 124.96 | -1.3 | -1.03 | 125.21 | 125.76 | 124.44 | 406424 |
| 1716331200 | 126.26 | 0.98 | 0.78 | 125.02 | 126.52 | 124.74 | 422738 |
| 1716244800 | 125.28 | 0.1 | 0.08 | 125.06 | 125.845 | 124.65 | 249576 |
| 1715985600 | 125.18 | -1.03 | -0.82 | 126.2 | 126.55 | 125 | 336838 |
| 1715899200 | 126.21 | 0.38 | 0.30 | 125.83 | 127.21 | 125.5 | 406588 |
| 1715812800 | 125.83 | 3.79 | 3.11 | 122.49 | 125.99 | 122.47 | 546529 |
| 1715726400 | 122.04 | -0.48 | -0.39 | 122.95 | 123.33 | 121.61 | 435058 |
| 1715640000 | 122.52 | -1.82 | -1.46 | 124.48 | 124.73 | 122.45 | 328431 |
| 1715380800 | 124.34 | -0.66 | -0.53 | 125.24 | 125.62 | 123.97 | 371208 |
| 1715294400 | 125 | 0.56 | 0.45 | 124.74 | 125.53 | 124.26 | 420370 |
| 1715208000 | 124.44 | 0.48 | 0.39 | 122.94 | 124.53 | 122.57 | 375369 |
| 1715121600 | 123.96 | 0.11 | 0.09 | 123.73 | 125.91 | 123.73 | 635546 |
| 1715035200 | 123.85 | 2.47 | 2.03 | 121.82 | 123.97 | 121.82 | 497897 |
| 1714776000 | 121.38 | -0.42 | -0.34 | 122.66 | 123.11 | 120.78 | 606869 |
| 1714689600 | 121.8 | 1.37 | 1.14 | 121.95 | 122.43 | 121.24 | 591341 |
| 1714603200 | 120.43 | 0.64 | 0.53 | 119.48 | 122.56 | 119.48 | 454792 |
| 1714516800 | 119.79 | -1.45 | -1.20 | 119.59 | 121.77 | 118.03 | 740789 |
| 1714430400 | 121.24 | -1.05 | -0.86 | 122.04 | 122.65 | 120.89 | 810525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
