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 | 0.64 | 0.679261303333 | 94.22 | 96.7925 | 93.37 | 349294 | 94.90474997 | CS |
| 4 | 2.41 | 2.60681449432 | 92.45 | 96.7925 | 90.67 | 260167 | 93.52478633 | CS |
| 12 | 0.48 | 0.508582326764 | 94.38 | 99.21 | 90.635 | 337017 | 94.4996965 | CS |
| 26 | 1.54 | 1.65023574796 | 93.32 | 99.21 | 86.43 | 368405 | 92.32513765 | CS |
| 52 | -11.21 | -10.5684925049 | 106.07 | 106.33 | 86.43 | 338758 | 94.30125009 | CS |
| 156 | -8.25 | -8.00116380564 | 103.11 | 118.92 | 86.43 | 257207 | 101.04916046 | CS |
| 260 | -8 | -7.7775617344 | 102.86 | 118.92 | 69.0512 | 278844 | 98.9209358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 94.86 | -0.54 | -0.57 | 94.91 | 95.3 | 94.51 | 398235 |
| 1721688000 | 95.4 | 1.06 | 1.12 | 94.52 | 95.695 | 94.36 | 437496 |
| 1721428800 | 94.34 | -0.36 | -0.38 | 95.15 | 95.15 | 93.57 | 404588 |
| 1721342400 | 94.7 | -0.57 | -0.60 | 94.9 | 95.84 | 94.5712 | 199751 |
| 1721256000 | 95.27 | 0.51 | 0.54 | 94.86 | 96.7925 | 94.86 | 407050 |
| 1721169600 | 94.76 | 1.29 | 1.38 | 94.22 | 94.9 | 93.37 | 421230 |
| 1721083200 | 93.47 | -1.36 | -1.43 | 94.01 | 94.14 | 93.16 | 239235 |
| 1720824000 | 94.83 | -0.12 | -0.13 | 95.08 | 95.765 | 94.81 | 282925 |
| 1720737600 | 94.95 | 1.8 | 1.93 | 93.84 | 95.555 | 93.58 | 147341 |
| 1720651200 | 93.15 | 0.83 | 0.90 | 92.57 | 93.15 | 92.12 | 139129 |
| 1720564800 | 92.32 | 0.3 | 0.33 | 91.79 | 92.85 | 91.44 | 136652 |
| 1720478400 | 92.02 | -0.21 | -0.23 | 92.26 | 92.62 | 91.77 | 204822 |
| 1720219200 | 92.23 | -0.08 | -0.09 | 92.39 | 92.61 | 91.78 | 393513 |
| 1720040640 | 92.31 | 0.06 | 0.07 | 92.27 | 93.32 | 92.01 | 104835 |
| 1719960000 | 92.25 | 0.03 | 0.03 | 92.54 | 92.95 | 91.66 | 156841 |
| 1719873600 | 92.22 | -0.46 | -0.50 | 93.63 | 93.8 | 91.9918 | 173963 |
| 1719614400 | 92.68 | 0 | 0.00 | 92.68 | 92.68 | 92.68 | 0 |
| 1719528000 | 92.68 | 0.6 | 0.65 | 92.28 | 92.73 | 91.8 | 228765 |
| 1719441600 | 92.08 | 0.67 | 0.73 | 90.9 | 92.11 | 90.67 | 272605 |
| 1719355200 | 91.41 | -1.04 | -1.12 | 92.45 | 92.45 | 91.205 | 305712 |
| 1719268800 | 92.45 | 0.01 | 0.01 | 92.69 | 93.16 | 92.19 | 298035 |
| 1719009600 | 92.44 | 1.02 | 1.12 | 91.81 | 92.58 | 91.51 | 717608 |
| 1718923200 | 91.42 | 0.34 | 0.37 | 91.08 | 91.84 | 90.84 | 182164 |
| 1718750400 | 91.08 | -0.08 | -0.09 | 91 | 91.81 | 90.815 | 231219 |
| 1718664000 | 91.16 | -0.19 | -0.21 | 90.89 | 91.76 | 90.635 | 232449 |
| 1718404800 | 91.35 | -0.35 | -0.38 | 91.31 | 91.6299 | 90.74 | 392828 |
| 1718318400 | 91.7 | -0.32 | -0.35 | 92.13 | 92.34 | 90.93 | 237331 |
| 1718232000 | 92.02 | -0.71 | -0.77 | 93.94 | 93.94 | 91.82 | 442231 |
| 1718145600 | 92.73 | 0.75 | 0.82 | 91.33 | 93.49 | 91.18 | 1388139 |
| 1718059200 | 91.98 | 0.25 | 0.27 | 91.43 | 92.78 | 90.99 | 373044 |
| 1717800000 | 91.73 | -1.06 | -1.14 | 91.91 | 92.59 | 91.54 | 186045 |
| 1717713600 | 92.79 | -0.62 | -0.66 | 93.24 | 93.715 | 92.57 | 433839 |
| 1717627200 | 93.41 | -1.6 | -1.68 | 94.78 | 94.78 | 93.38 | 186404 |
| 1717540800 | 95.01 | 0.31 | 0.33 | 94.34 | 95.13 | 93.89 | 188495 |
| 1717454400 | 94.7 | -0.77 | -0.81 | 95.27 | 96.01 | 94.68 | 432790 |
| 1717195200 | 95.47 | 2.38 | 2.56 | 93.68 | 95.65 | 93.68 | 359119 |
| 1717108800 | 93.09 | 0.6 | 0.65 | 92.97 | 93.42 | 92.44 | 266790 |
| 1717022400 | 92.49 | -1.18 | -1.26 | 93.04 | 93.305 | 92.176 | 199862 |
| 1716936000 | 93.67 | -1.94 | -2.03 | 95.61 | 96.21 | 93.59 | 498474 |
| 1716590400 | 95.61 | 0.68 | 0.72 | 95.18 | 95.78 | 94.76 | 326795 |
| 1716504000 | 94.93 | -2.19 | -2.25 | 96.83 | 97.22 | 94.78 | 418942 |
| 1716417600 | 97.12 | -0.35 | -0.36 | 97 | 97.835 | 96.78 | 217593 |
| 1716331200 | 97.47 | -0.79 | -0.80 | 98.02 | 98.68 | 97.29 | 188462 |
| 1716244800 | 98.26 | -0.21 | -0.21 | 98.35 | 98.52 | 98 | 261091 |
| 1715985600 | 98.47 | -0.49 | -0.50 | 98.96 | 99.07 | 98.11 | 308791 |
| 1715899200 | 98.96 | 0.86 | 0.88 | 98.16 | 99.21 | 98.05 | 242828 |
| 1715812800 | 98.1 | 0.42 | 0.43 | 98.49 | 98.91 | 98.06 | 537927 |
| 1715726400 | 97.68 | -0.44 | -0.45 | 98.87 | 98.88 | 97.423 | 975613 |
| 1715640000 | 98.12 | 0.31 | 0.32 | 98 | 98.61 | 97.48 | 219328 |
| 1715380800 | 97.81 | 0.07 | 0.07 | 98.05 | 98.345 | 97.5 | 412673 |
| 1715294400 | 97.74 | 0.92 | 0.95 | 96.65 | 97.94 | 96.44 | 381828 |
| 1715208000 | 96.82 | 0.08 | 0.08 | 96.81 | 97.43 | 96.25 | 538956 |
| 1715121600 | 96.74 | 0.61 | 0.63 | 96.72 | 97.25 | 96.13 | 379410 |
| 1715035200 | 96.13 | -0.07 | -0.07 | 96.6 | 96.74 | 95.66 | 260054 |
| 1714776000 | 96.2 | 0.85 | 0.89 | 95.55 | 96.27 | 94.205 | 480824 |
| 1714689600 | 95.35 | -0.62 | -0.65 | 96.27 | 97.735 | 95.28 | 398892 |
| 1714603200 | 95.97 | 1.19 | 1.26 | 94.67 | 96.58 | 94.5 | 273075 |
| 1714516800 | 94.78 | -0.11 | -0.12 | 94.38 | 95.285 | 93.84 | 204884 |
| 1714430400 | 94.89 | 0.29 | 0.31 | 94.98 | 95.88 | 94.66 | 401327 |
| 1714171200 | 94.6 | -0.07 | -0.07 | 94.58 | 95.36 | 94.46 | 434452 |
| 1714084800 | 94.67 | 0.35 | 0.37 | 94.14 | 95.16 | 94.09 | 436091 |
| 1713998400 | 94.32 | 0.21 | 0.22 | 93.35 | 94.599 | 92.94 | 296098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
