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 | -4.44 | -4.86042692939 | 91.35 | 92.53 | 86.7329 | 468693 | 90.17074486 | SP |
| 4 | -8.09 | -8.51578947368 | 95 | 97.98 | 86.7329 | 294588 | 93.13517511 | SP |
| 12 | -7.78 | -8.21628471856 | 94.69 | 97.98 | 86.7329 | 275164 | 92.49185492 | SP |
| 26 | 0.5 | 0.57863673186 | 86.41 | 97.98 | 84.82 | 261362 | 92.15166562 | SP |
| 52 | -1.32 | -1.49608976539 | 88.23 | 97.98 | 81.45 | 262762 | 89.81104867 | SP |
| 156 | 23.94 | 38.018103859 | 62.97 | 97.98 | 62.96 | 247132 | 83.38108854 | SP |
| 260 | 23.94 | 38.018103859 | 62.97 | 97.98 | 62.96 | 247132 | 83.38108854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 88.06 | -2.45 | -2.71 | 89.5935 | 89.67 | 87.33 | 446299 |
| 1741390500 | 90.51 | 0.66 | 0.73 | 89.59 | 90.82 | 88.72 | 547166 |
| 1741304100 | 89.85 | -2.21 | -2.40 | 90.65 | 91.44 | 89.59 | 632288 |
| 1741217700 | 92.06 | 0.93 | 1.02 | 91.11 | 92.3535 | 90.41 | 291104 |
| 1741131300 | 91.13 | -0.62 | -0.68 | 91.35 | 92.53 | 90.23 | 426610 |
| 1741044900 | 91.75 | -1.18 | -1.27 | 93.75 | 93.94 | 91.22 | 113186 |
| 1740785700 | 92.93 | 1.06 | 1.15 | 92 | 92.98 | 91.46 | 175091 |
| 1740699300 | 91.87 | -1.9 | -2.03 | 94.18 | 94.4244 | 91.81 | 121022 |
| 1740612900 | 93.77 | 0.04 | 0.04 | 94.1 | 94.59 | 93.3921 | 581345 |
| 1740526500 | 93.73 | -0.95 | -1.00 | 94.68 | 94.68 | 93.2644 | 303365 |
| 1740440100 | 94.68 | -0.71 | -0.74 | 95.65 | 95.65 | 94.3613 | 192571 |
| 1740180900 | 95.39 | -1.87 | -1.92 | 97.57 | 97.57 | 95.2 | 204719 |
| 1740094500 | 97.26 | -0.47 | -0.48 | 97.69 | 97.69 | 96.5404 | 278906 |
| 1740008100 | 97.73 | -0.25 | -0.26 | 97.7 | 97.97 | 97.305 | 119470 |
| 1739921700 | 97.98 | 1.17 | 1.21 | 97.27 | 97.98 | 96.98 | 405536 |
| 1739576100 | 96.81 | 0.12 | 0.12 | 96.83 | 97.08 | 96.6135 | 259561 |
| 1739489700 | 96.69 | 1.09 | 1.14 | 95.83 | 96.69 | 95.54 | 137604 |
| 1739403300 | 95.6 | 0.13 | 0.14 | 94.52 | 95.6 | 94.4 | 257512 |
| 1739316900 | 95.47 | -0.19 | -0.20 | 95 | 95.65 | 95 | 103826 |
| 1739230500 | 95.66 | 0.83 | 0.88 | 95.54 | 95.79 | 95.35 | 481473 |
| 1738971300 | 94.83 | -0.61 | -0.64 | 95.87 | 96.11 | 94.7 | 149929 |
| 1738884900 | 95.44 | 0.11 | 0.12 | 95.53 | 95.7 | 94.97 | 104358 |
| 1738798500 | 95.33 | 0.94 | 1.00 | 94.27 | 95.4 | 94.09 | 188717 |
| 1738712100 | 94.39 | 0.63 | 0.67 | 93.65 | 94.525 | 93.575 | 227609 |
| 1738625700 | 93.76 | -0.42 | -0.45 | 92.71 | 94.27 | 92.525 | 330972 |
| 1738366500 | 94.18 | 0 | 0.00 | 94.73 | 95.45 | 93.91 | 354674 |
| 1738280100 | 94.18 | 1.03 | 1.11 | 93.96 | 94.4899 | 93.62 | 413295 |
| 1738193700 | 93.15 | 0.13 | 0.14 | 93.5 | 93.53 | 92.851163 | 145324 |
| 1738107300 | 93.02 | 0.12 | 0.13 | 92.66 | 93.37 | 92.2301 | 270224 |
| 1738020900 | 92.9 | -1.11 | -1.18 | 91.96 | 93.18 | 91.96 | 170268 |
| 1737761700 | 94.01 | -0.35 | -0.37 | 94.23 | 94.44 | 93.84 | 190987 |
| 1737675300 | 94.36 | 0 | 0.00 | 94.36 | 94.36 | 94.36 | 0 |
| 1737588900 | 94.36 | 0.65 | 0.69 | 94.23 | 94.86 | 94.2 | 111213 |
| 1737502500 | 93.71 | 0.81 | 0.87 | 93.65 | 94.054 | 93.19 | 78545 |
| 1737156900 | 92.9 | 1.09 | 1.19 | 93.48 | 93.48 | 92.73 | 293106 |
| 1737070500 | 91.81 | 0.36 | 0.39 | 91.77 | 92.25 | 91.28 | 124059 |
| 1736984100 | 91.45 | 1.3 | 1.44 | 91.5 | 91.9612 | 91.21 | 321374 |
| 1736897700 | 90.15 | 0.59 | 0.66 | 90.24 | 90.36 | 89.415 | 297027 |
| 1736811300 | 89.56 | -0.1 | -0.11 | 88.93 | 89.69 | 88.81 | 101144 |
| 1736552100 | 89.66 | -1.3 | -1.43 | 90.27 | 90.32 | 89.23 | 231608 |
| 1736379300 | 90.96 | -0.08 | -0.09 | 90.72 | 91.1633 | 90.19 | 154264 |
| 1736292900 | 91.04 | -0.86 | -0.94 | 92.19 | 92.26 | 90.57 | 294960 |
| 1736206500 | 91.9 | 0.66 | 0.72 | 91.99 | 92.56 | 91.725 | 262542 |
| 1735947300 | 91.24 | 1.52 | 1.69 | 90.27 | 91.49 | 90.24 | 135486 |
| 1735860900 | 89.72 | -0.05 | -0.06 | 90.3 | 90.82 | 89.15 | 364750 |
| 1735688100 | 89.77 | -0.38 | -0.42 | 90.36 | 90.6 | 89.475 | 460740 |
| 1735601700 | 90.15 | -1.13 | -1.24 | 90.26 | 90.56 | 89.34 | 262342 |
| 1735342500 | 91.28 | -0.87 | -0.94 | 91.47 | 91.66 | 90.6 | 318210 |
| 1735256100 | 92.15 | -0.01 | -0.01 | 91.82 | 92.37 | 91.6 | 53667 |
| 1735077840 | 92.16 | 1.02 | 1.12 | 91.45 | 92.24 | 91.195 | 164225 |
| 1734996900 | 91.14 | -0.01 | -0.01 | 90.95 | 91.27 | 90.33 | 356088 |
| 1734737700 | 91.15 | 0.93 | 1.03 | 89.44 | 91.9321 | 89.34 | 429046 |
| 1734651300 | 90.22 | -0.74 | -0.81 | 91.44 | 91.56 | 90.18 | 630479 |
| 1734564900 | 90.96 | -3.36 | -3.56 | 94.28 | 94.3 | 90.75 | 609245 |
| 1734478500 | 94.32 | -0.54 | -0.57 | 94.69 | 94.855 | 94.27 | 179739 |
| 1734392100 | 94.86 | 0.23 | 0.24 | 94.49 | 95.1814 | 94.435 | 349959 |
| 1734132900 | 94.63 | -0.34 | -0.36 | 95.01 | 95.035 | 94.292 | 435637 |
| 1734046500 | 94.97 | -0.26 | -0.27 | 95.06 | 95.27 | 94.86 | 119928 |
| 1733960100 | 95.23 | 0.89 | 0.94 | 94.95 | 95.3756 | 94.7056 | 245091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
