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 | 1.8 | 1.83486238532 | 98.1 | 102.78 | 98.1 | 876967 | 100.60426688 | CS |
| 4 | 6.38 | 6.82207014542 | 93.52 | 102.78 | 92.24 | 1244201 | 96.20092786 | CS |
| 12 | -1.17 | -1.15761353517 | 101.07 | 106.11 | 90.21 | 991248 | 96.02708182 | CS |
| 26 | -3.67 | -3.54349715168 | 103.57 | 112.11 | 90.21 | 790355 | 99.859454 | CS |
| 52 | -3.02 | -2.93431791683 | 102.92 | 112.11 | 84.73 | 735252 | 97.897456 | CS |
| 156 | 20.57 | 25.9296609101 | 79.33 | 112.11 | 60.37 | 765577 | 85.74124232 | CS |
| 260 | 4.62 | 4.84886649874 | 95.28 | 112.11 | 36.48 | 783163 | 82.02207393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 99.31 | 0 | 0.00 | 99.31 | 99.31 | 99.31 | 0 |
| 1721338800 | 99.31 | -3.24 | -3.16 | 101.73 | 102.33 | 99.23 | 1117549 |
| 1721252400 | 102.55 | 0.36 | 0.35 | 101.86 | 102.78 | 100.61 | 1277429 |
| 1721166000 | 102.19 | 3.22 | 3.25 | 99.05 | 102.35 | 98.76 | 590066 |
| 1721079600 | 98.97 | -0.42 | -0.42 | 99.47 | 100.05 | 98.79 | 654989 |
| 1720820400 | 99.39 | 1.27 | 1.29 | 98.1 | 99.68 | 98.1 | 744803 |
| 1720734000 | 98.12 | 3.07 | 3.23 | 95.13 | 98.2 | 95.13 | 708938 |
| 1720647600 | 95.05 | 2.21 | 2.38 | 93.1 | 95.1 | 93 | 816645 |
| 1720561200 | 92.84 | -2.69 | -2.82 | 95.21 | 95.59 | 92.24 | 729611 |
| 1720474800 | 95.53 | 0.61 | 0.64 | 95.49 | 96.35 | 95.12 | 1738648 |
| 1720215600 | 94.92 | -0.44 | -0.46 | 95.41 | 95.65 | 94.66 | 399611 |
| 1720129200 | 95.36 | -0.35 | -0.37 | 95.51 | 96.07 | 95.11 | 762216 |
| 1720042800 | 95.71 | 1.76 | 1.87 | 93.81 | 95.79 | 93.7 | 444314 |
| 1719956400 | 93.95 | -2.45 | -2.54 | 96 | 96.36 | 93.64 | 658366 |
| 1719610800 | 96.4 | 1.23 | 1.29 | 95.89 | 97.84 | 95.42 | 746287 |
| 1719524400 | 95.17 | 0.14 | 0.15 | 95.35 | 95.43 | 94.34 | 796429 |
| 1719438000 | 95.03 | 0.25 | 0.26 | 94.77 | 95.18 | 94.26 | 1690489 |
| 1719351600 | 94.78 | -1.07 | -1.12 | 95.67 | 96.01 | 94.01 | 2198893 |
| 1719265200 | 95.85 | 1.01 | 1.06 | 94.91 | 96.01 | 94.34 | 2786373 |
| 1719006000 | 94.84 | 0.53 | 0.56 | 93.52 | 95.27 | 93.52 | 4778154 |
| 1718919600 | 94.31 | 0.67 | 0.72 | 93.79 | 94.53 | 93.3 | 1758763 |
| 1718833200 | 93.64 | -0.85 | -0.90 | 94.41 | 95.2 | 93.5 | 1351785 |
| 1718746800 | 94.49 | -0.64 | -0.67 | 95.34 | 95.63 | 94.19 | 2214369 |
| 1718660400 | 95.13 | 0.48 | 0.51 | 94.61 | 95.55 | 94.54 | 4413099 |
| 1718401200 | 94.65 | -0.59 | -0.62 | 94.88 | 95.42 | 93.85 | 647707 |
| 1718314800 | 95.24 | 0.69 | 0.73 | 94.58 | 95.74 | 94.36 | 365498 |
| 1718228400 | 94.55 | 0.84 | 0.90 | 94.38 | 95.4 | 94.1 | 635411 |
| 1718142000 | 93.71 | 0.61 | 0.66 | 92.75 | 93.87 | 92.4 | 642429 |
| 1718055600 | 93.1 | -1.51 | -1.60 | 94.5 | 94.77 | 92.91 | 708002 |
| 1717796400 | 94.61 | -2.5 | -2.57 | 96.89 | 97.24 | 94.25 | 1316189 |
| 1717710000 | 97.11 | 0.13 | 0.13 | 96.86 | 97.39 | 95.52 | 586478 |
| 1717623600 | 96.98 | 1.28 | 1.34 | 95.86 | 97.36 | 95.83 | 524259 |
| 1717537200 | 95.7 | 0.15 | 0.16 | 95.42 | 95.94 | 95.03 | 654840 |
| 1717450800 | 95.55 | 2.09 | 2.24 | 93.01 | 95.94 | 93.01 | 945097 |
| 1717191600 | 93.46 | 2.13 | 2.33 | 91.5 | 93.55 | 91.16 | 1640686 |
| 1717105200 | 91.33 | 0.41 | 0.45 | 91.18 | 91.48 | 90.21 | 485622 |
| 1717018800 | 90.92 | -0.83 | -0.90 | 91.28 | 91.79 | 90.71 | 436930 |
| 1716932400 | 91.75 | -1.19 | -1.28 | 92.59 | 93.08 | 91.62 | 687723 |
| 1716846000 | 92.94 | 0.65 | 0.70 | 92 | 94.01 | 92 | 165406 |
| 1716586800 | 92.29 | -0.03 | -0.03 | 92.54 | 93.22 | 92.1 | 1524615 |
| 1716500400 | 92.32 | -1.17 | -1.25 | 93.64 | 93.64 | 91.88 | 899143 |
| 1716414000 | 93.49 | -0.72 | -0.76 | 94.13 | 94.62 | 93.25 | 487898 |
| 1716327600 | 94.21 | -2.24 | -2.32 | 95.88 | 95.95 | 94.1 | 679224 |
| 1715982000 | 96.45 | -1.04 | -1.07 | 97.52 | 97.66 | 95.67 | 483551 |
| 1715895600 | 97.49 | 0.29 | 0.30 | 97.27 | 97.5 | 96.39 | 449239 |
| 1715809200 | 97.2 | -0.75 | -0.77 | 98.6 | 98.63 | 96.78 | 557746 |
| 1715722800 | 97.95 | -0.63 | -0.64 | 98.49 | 99.16 | 97.94 | 447229 |
| 1715636400 | 98.58 | -1.58 | -1.58 | 100.33 | 100.68 | 98.13 | 541755 |
| 1715377200 | 100.16 | -0.5 | -0.50 | 100.72 | 102.27 | 98.06 | 988818 |
| 1715290800 | 100.66 | -0.16 | -0.16 | 100.94 | 101.33 | 100.3 | 380365 |
| 1715204400 | 100.82 | -1.19 | -1.17 | 101.76 | 101.95 | 100.38 | 749088 |
| 1715118000 | 102.01 | -0.99 | -0.96 | 103.09 | 103.14 | 101.73 | 409891 |
| 1715031600 | 103 | -0.74 | -0.71 | 103.86 | 104.34 | 102.08 | 424355 |
| 1714772400 | 103.74 | 2.23 | 2.20 | 102.17 | 103.79 | 101.93 | 422624 |
| 1714686000 | 101.51 | 0.75 | 0.74 | 100.97 | 102.35 | 100.14 | 395559 |
| 1714599600 | 100.76 | -3.68 | -3.52 | 103.81 | 103.81 | 99.85 | 1099801 |
| 1714513200 | 104.44 | 3.57 | 3.54 | 102.51 | 106.11 | 101.63 | 723469 |
| 1714426800 | 100.87 | -0.04 | -0.04 | 101.07 | 101.63 | 100.34 | 1016684 |
| 1714167600 | 100.91 | 1.08 | 1.08 | 99.6 | 101.44 | 99.6 | 378223 |
| 1714081200 | 99.83 | -1.03 | -1.02 | 100.18 | 100.66 | 99.26 | 411192 |
| 1713994800 | 100.86 | -0.7 | -0.69 | 101.45 | 101.93 | 100.33 | 398101 |
| 1713908400 | 101.56 | 1.11 | 1.11 | 100.66 | 101.91 | 100.56 | 586266 |
| 1713822000 | 100.45 | 2.25 | 2.29 | 98.44 | 101.11 | 98.3 | 474246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
