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 | -1.61 | -1.64705882353 | 97.75 | 101.89 | 94.98 | 1229272 | 99.27967732 | CS |
| 4 | 1.55 | 1.63865102019 | 94.59 | 101.89 | 93.51 | 1056359 | 97.75263706 | CS |
| 12 | -1.2 | -1.2327922745 | 97.34 | 101.89 | 92.66 | 1364046 | 96.73419458 | CS |
| 26 | 14.61 | 17.9197841285 | 81.53 | 101.89 | 72.94 | 1846074 | 87.22575752 | CS |
| 52 | 12.54 | 15 | 83.6 | 101.89 | 62.11 | 1946345 | 78.87221131 | CS |
| 156 | -55.35 | -36.5370651528 | 151.49 | 157.48 | 62.11 | 1735186 | 99.28870651 | CS |
| 260 | -46.89 | -32.7833321681 | 143.03 | 157.48 | 62.11 | 1751154 | 109.9427486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 96.14 | -2.7 | -2.73 | 97.09 | 97.325 | 94.98 | 1878032 |
| 1722552000 | 98.84 | -0.64 | -0.64 | 100.02 | 100.56 | 98.1 | 1184334 |
| 1722465600 | 99.48 | -0.16 | -0.16 | 100 | 100.97 | 99.25 | 1290353 |
| 1722379200 | 99.64 | 0.08 | 0.08 | 99.93 | 101.89 | 98.82 | 1494100 |
| 1722292800 | 99.56 | 0.72 | 0.73 | 99.05 | 99.81 | 98.12 | 946264 |
| 1722033600 | 98.84 | 1.68 | 1.73 | 97.75 | 99.005 | 97.265 | 1231311 |
| 1721947200 | 97.16 | -0.92 | -0.94 | 98.01 | 98.74 | 96.85 | 973264 |
| 1721860800 | 98.08 | -0.96 | -0.97 | 98.94 | 99.68 | 97.99 | 1057114 |
| 1721774400 | 99.04 | 0.9 | 0.92 | 98.16 | 99.56 | 97.865 | 1006266 |
| 1721688000 | 98.14 | 2.47 | 2.58 | 98.04 | 98.49 | 96.14 | 1022354 |
| 1721428800 | 95.67 | -0.95 | -0.98 | 96.42 | 96.615 | 95.28 | 859202 |
| 1721342400 | 96.62 | -0.14 | -0.14 | 96.29 | 98.66 | 95.51 | 1165495 |
| 1721256000 | 96.76 | -1.35 | -1.38 | 98.1 | 99.2 | 96.63 | 1427556 |
| 1721169600 | 98.11 | 1.91 | 1.99 | 96.52 | 98.41 | 96.2615 | 767877 |
| 1721083200 | 96.2 | -2.12 | -2.16 | 98.28 | 98.6 | 95.9639 | 1005549 |
| 1720824000 | 98.32 | 0.75 | 0.77 | 98 | 98.69 | 97.63 | 886523 |
| 1720737600 | 97.57 | 1.3 | 1.35 | 97.33 | 98.24 | 96.41 | 977962 |
| 1720651200 | 96.27 | -0.54 | -0.56 | 97.29 | 97.5 | 95.29 | 1169379 |
| 1720564800 | 96.81 | -0.48 | -0.49 | 97.15 | 97.205 | 96.19 | 1076540 |
| 1720478400 | 97.29 | 2 | 2.10 | 95.6 | 97.72 | 95.535 | 1258433 |
| 1720219200 | 95.29 | 0.27 | 0.28 | 94.59 | 95.42 | 93.51 | 795949 |
| 1720040640 | 95.02 | 0.28 | 0.30 | 94.3 | 95.725 | 94.06 | 566865 |
| 1719960000 | 94.74 | 1.6 | 1.72 | 93.69 | 94.82 | 93.307 | 1160743 |
| 1719873600 | 93.14 | -2.58 | -2.70 | 95.47 | 95.68 | 92.72 | 1252147 |
| 1719614400 | 95.72 | 0 | 0.00 | 95.72 | 95.72 | 95.72 | 0 |
| 1719528000 | 95.72 | -0.47 | -0.49 | 96.2 | 96.63 | 94.3611 | 1345161 |
| 1719441600 | 96.19 | 0.29 | 0.30 | 95.5 | 96.55 | 94.99 | 1242102 |
| 1719355200 | 95.9 | -1.96 | -2.00 | 97.86 | 98.1 | 95.65 | 1756756 |
| 1719268800 | 97.86 | 1.88 | 1.96 | 96.74 | 98.32 | 96.24 | 1203868 |
| 1719009600 | 95.98 | -0.19 | -0.20 | 96.04 | 96.315 | 95.25 | 4585241 |
| 1718923200 | 96.17 | 0.03 | 0.03 | 95.9 | 96.82 | 95.28 | 1343287 |
| 1718750400 | 96.14 | 1.34 | 1.41 | 94.64 | 96.64 | 94.51 | 1702760 |
| 1718664000 | 94.8 | 0.26 | 0.28 | 93.75 | 94.97 | 92.66 | 1848963 |
| 1718404800 | 94.54 | -0.52 | -0.55 | 94.14 | 94.69 | 93.81 | 1569220 |
| 1718318400 | 95.06 | -1.72 | -1.78 | 96.52 | 96.94 | 95.01 | 1248654 |
| 1718232000 | 96.78 | -0.38 | -0.39 | 98.67 | 98.67 | 95.985 | 1163751 |
| 1718145600 | 97.16 | 0.39 | 0.40 | 96.42 | 97.32 | 96.15 | 882562 |
| 1718059200 | 96.77 | -1.71 | -1.74 | 98.12 | 98.41 | 96.69 | 1227701 |
| 1717800000 | 98.48 | 0.58 | 0.59 | 97.79 | 98.93 | 97.255 | 1441089 |
| 1717713600 | 97.9 | -0.14 | -0.14 | 97.9 | 98.31 | 97.04 | 785122 |
| 1717627200 | 98.04 | 1.73 | 1.80 | 96 | 98.13 | 95.7 | 1599506 |
| 1717540800 | 96.31 | 0.22 | 0.23 | 95 | 96.33 | 94.805 | 1419235 |
| 1717454400 | 96.09 | -0.09 | -0.09 | 95.94 | 96.15 | 94.91 | 1404623 |
| 1717195200 | 96.18 | 0.64 | 0.67 | 95.58 | 96.78 | 95.14 | 3135474 |
| 1717108800 | 95.54 | 0.83 | 0.88 | 95.02 | 96.11 | 94.74 | 1253446 |
| 1717022400 | 94.71 | -0.42 | -0.44 | 94.36 | 95.18 | 93.56 | 1556603 |
| 1716936000 | 95.13 | -1.01 | -1.05 | 96.72 | 96.72 | 94.9 | 1350343 |
| 1716590400 | 96.14 | 1.67 | 1.77 | 95.13 | 96.63 | 94.59 | 1287245 |
| 1716504000 | 94.47 | -1.47 | -1.53 | 95.59 | 96.02 | 93.82 | 1042963 |
| 1716417600 | 95.94 | -1.96 | -2.00 | 97.14 | 97.76 | 95.76 | 1038612 |
| 1716331200 | 97.9 | -0.92 | -0.93 | 98.98 | 99.06 | 97.1 | 2193051 |
| 1716244800 | 98.82 | -0.87 | -0.87 | 99.5 | 99.91 | 98.55 | 1630593 |
| 1715985600 | 99.69 | 1.86 | 1.90 | 98.17 | 99.83 | 97.63 | 1842508 |
| 1715899200 | 97.83 | 1.32 | 1.37 | 96.51 | 98.34 | 96.22 | 1891210 |
| 1715812800 | 96.51 | -0.12 | -0.12 | 97.24 | 97.4225 | 95.655 | 1456577 |
| 1715726400 | 96.63 | 0.11 | 0.11 | 97.1 | 97.83 | 96.56 | 1547806 |
| 1715640000 | 96.52 | -0.66 | -0.68 | 97.44 | 98.24 | 96.34 | 1356599 |
| 1715380800 | 97.18 | 0.12 | 0.12 | 97.34 | 98.08 | 96.37 | 1605959 |
| 1715294400 | 97.06 | -0.17 | -0.17 | 97 | 97.48 | 95.865 | 1640373 |
| 1715208000 | 97.23 | 2.9 | 3.07 | 95.29 | 97.35 | 94.41 | 3171501 |
| 1715121600 | 94.33 | 5.67 | 6.40 | 92.6 | 94.75 | 91.5 | 4635077 |
| 1715035200 | 88.66 | 2.02 | 2.33 | 87.38 | 89.15 | 86.65 | 2485695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
