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 | 0.07 | 0.0698812019567 | 100.17 | 100.27 | 100.13 | 114187 | 100.20435393 | SP |
| 4 | -0.04 | -0.0398883127244 | 100.28 | 100.5 | 100.05 | 150904 | 100.30810341 | SP |
| 12 | 75.12 | 299.044585987 | 25.12 | 100.5 | 25.02 | 320499 | 36.08293281 | SP |
| 26 | 75.16 | 299.681020734 | 25.08 | 100.5 | 25.01 | 270488 | 30.96875028 | SP |
| 52 | 75.15 | 299.521721802 | 25.09 | 100.5 | 25.01 | 179392 | 29.48335757 | SP |
| 156 | 75.201 | 300.335476656 | 25.039 | 100.5 | 25.01 | 169208 | 29.46748004 | SP |
| 260 | 75.201 | 300.335476656 | 25.039 | 100.5 | 25.01 | 169208 | 29.46748004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 100.24 | -0.01 | -0.01 | 100.27 | 100.27 | 100.24 | 126186 |
| 1721082600 | 100.25 | 0.04 | 0.04 | 100.22 | 100.25 | 100.21 | 250054 |
| 1720823400 | 100.2106 | 0.04 | 0.04 | 100.2 | 100.22 | 100.2 | 67558 |
| 1720737000 | 100.17 | 0.02 | 0.02 | 100.17 | 100.19 | 100.15 | 145263 |
| 1720650600 | 100.15 | 0.02 | 0.02 | 100.19 | 100.19 | 100.145 | 59447 |
| 1720564200 | 100.13 | 0.02 | 0.02 | 100.17 | 100.17 | 100.13 | 48611 |
| 1720477800 | 100.11 | 0.01 | 0.01 | 100.12 | 100.15 | 100.11 | 34471 |
| 1720218600 | 100.1 | 0.05 | 0.05 | 100.13 | 100.13 | 100.09 | 383229 |
| 1720040640 | 100.05 | -0.44 | -0.44 | 100.07 | 100.13 | 100.05 | 82340 |
| 1719959400 | 100.49 | 0.01 | 0.01 | 100.46 | 100.5 | 100.46 | 112145 |
| 1719873000 | 100.48 | 0.07 | 0.07 | 100.46 | 100.48 | 100.45 | 628377 |
| 1719613800 | 100.41 | 0 | 0.00 | 100.41 | 100.41 | 100.41 | 0 |
| 1719527400 | 100.41 | 0.02 | 0.01 | 100.41 | 100.43 | 100.39 | 103977 |
| 1719441000 | 100.395 | 0.02 | 0.02 | 100.4 | 100.4 | 100.38 | 103167 |
| 1719354600 | 100.37 | 0.01 | 0.01 | 100.36 | 100.39 | 100.36 | 52233 |
| 1719268200 | 100.3631 | 0.01 | 0.01 | 100.36 | 100.38 | 100.35 | 37830 |
| 1719009000 | 100.35 | 0.01 | 0.01 | 100.35 | 100.37 | 100.35 | 80136 |
| 1718922600 | 100.34 | 0.03 | 0.03 | 100.29 | 100.34 | 100.29 | 323559 |
| 1718749800 | 100.31 | 0.03 | 0.03 | 100.28 | 100.31 | 100.28 | 52973 |
| 1718663400 | 100.28 | 75.2 | 299.84 | 100.25 | 100.28 | 100.25 | 62355 |
| 1718404200 | 25.08 | 0.02 | 0.08 | 25.06 | 25.08 | 25.0501 | 331334 |
| 1718317800 | 25.06 | 0.01 | 0.04 | 25.05 | 25.06 | 25.04 | 181630 |
| 1718231400 | 25.05 | 0 | 0.02 | 25.05 | 25.06 | 25.04 | 1310739 |
| 1718145000 | 25.045 | -0.01 | -0.02 | 25.06 | 25.06 | 25.04 | 236496 |
| 1718058600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.04 | 414109 |
| 1717799400 | 25.05 | 0.01 | 0.04 | 25.05 | 25.05 | 25.04 | 224408 |
| 1717713000 | 25.04 | 0.01 | 0.04 | 25.04 | 25.04 | 25.02 | 527603 |
| 1717626600 | 25.03 | -0.09 | -0.36 | 25.04 | 25.04 | 25.02 | 301618 |
| 1717540200 | 25.12 | -0.01 | -0.04 | 25.14 | 25.14 | 25.12 | 124415 |
| 1717453800 | 25.13 | 0 | 0.00 | 25.13 | 25.14 | 25.12 | 276305 |
| 1717194600 | 25.13 | 0.01 | 0.04 | 25.13 | 25.13 | 25.12 | 160028 |
| 1717108200 | 25.12 | 0.02 | 0.08 | 25.1 | 25.12 | 25.1 | 223363 |
| 1717021800 | 25.1 | -0.01 | -0.04 | 25.12 | 25.12 | 25.1 | 245770 |
| 1716935400 | 25.11 | 0.01 | 0.04 | 25.11 | 25.11 | 25.1 | 156506 |
| 1716589800 | 25.1 | 0.01 | 0.04 | 25.1 | 25.11 | 25.09 | 1020548 |
| 1716503400 | 25.09 | 0.01 | 0.04 | 25.1 | 25.11 | 25.09 | 250332 |
| 1716417000 | 25.08 | -0.01 | -0.04 | 25.09 | 25.1 | 25.08 | 219858 |
| 1716330600 | 25.09 | 0.01 | 0.04 | 25.08 | 25.09 | 25.08 | 174961 |
| 1716244200 | 25.08 | 0.01 | 0.04 | 25.08 | 25.09 | 25.07 | 417560 |
| 1715985000 | 25.07 | 0 | 0.00 | 25.08 | 25.08 | 25.07 | 307100 |
| 1715898600 | 25.07 | -0.02 | -0.08 | 25.09 | 25.09 | 25.07 | 252775 |
| 1715812200 | 25.09 | 0.04 | 0.16 | 25.08 | 25.09 | 25.06 | 252565 |
| 1715725800 | 25.05 | -0.01 | -0.04 | 25.06 | 25.07 | 25.05 | 231379 |
| 1715639400 | 25.06 | 0.02 | 0.08 | 25.06 | 25.07 | 25.05 | 334386 |
| 1715380200 | 25.04 | -0.01 | -0.04 | 25.06 | 25.06 | 25.04 | 1832259 |
| 1715293800 | 25.05 | 0.01 | 0.04 | 25.05 | 25.06 | 25.04 | 584447 |
| 1715207400 | 25.04 | 0 | 0.00 | 25.04 | 25.05 | 25.04 | 646922 |
| 1715121000 | 25.04 | 0.01 | 0.04 | 25.05 | 25.05 | 25.03 | 1560367 |
| 1715034600 | 25.03 | 0 | 0.00 | 25.03 | 25.04 | 25.02 | 278265 |
| 1714775400 | 25.03 | -0.1 | -0.40 | 25.03 | 25.04 | 25.03 | 301094 |
| 1714689000 | 25.13 | 0.02 | 0.08 | 25.12 | 25.13 | 25.12 | 191081 |
| 1714602600 | 25.11 | -0.01 | -0.04 | 25.11 | 25.12 | 25.11 | 117091 |
| 1714516200 | 25.12 | 0.01 | 0.04 | 25.12 | 25.13 | 25.11 | 388966 |
| 1714429800 | 25.11 | -0.01 | -0.04 | 25.12 | 25.13 | 25.11 | 265336 |
| 1714170600 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 293217 |
| 1714084200 | 25.11 | 0.01 | 0.04 | 25.11 | 25.11 | 25.1 | 245010 |
| 1713997800 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.09 | 254553 |
| 1713911400 | 25.1 | 0.01 | 0.04 | 25.12 | 25.12 | 25.09 | 185833 |
| 1713825000 | 25.09 | 0.02 | 0.08 | 25.08 | 25.09 | 25.08 | 260097 |
| 1713565800 | 25.07 | -0.01 | -0.04 | 25.1 | 25.1 | 25.07 | 1178172 |
| 1713479400 | 25.08 | 0 | 0.02 | 25.1 | 25.1 | 25.08 | 195098 |
| 1713393000 | 25.075 | -0.02 | -0.06 | 25.09 | 25.098 | 25.07 | 144430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
