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 | -2.1 | -2.15428805909 | 97.48 | 97.86 | 95.33 | 105542 | 96.62331407 | SP |
| 4 | -2.84 | -2.89146813276 | 98.22 | 99.51 | 95.33 | 135754 | 97.45629737 | SP |
| 12 | 4.3 | 4.72112428634 | 91.08 | 99.51 | 90.14 | 135375 | 95.32140615 | SP |
| 26 | 5.74 | 6.40339134315 | 89.64 | 99.51 | 84.64 | 142258 | 91.90976891 | SP |
| 52 | 14.8 | 18.366840407 | 80.58 | 99.51 | 74.05 | 129726 | 87.82387261 | SP |
| 156 | 21.82 | 29.6628602501 | 73.56 | 99.51 | 66.59 | 128630 | 80.36823491 | SP |
| 260 | 38.27 | 67.011031343 | 57.11 | 99.51 | 46.9 | 103468 | 76.51438749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 95.38 | -0.62 | -0.65 | 96.22 | 96.43 | 95.31 | 169441 |
| 1727217300 | 96 | -0.07 | -0.07 | 95.99 | 96.19 | 95.45 | 127209 |
| 1727130900 | 96.07 | -0.32 | -0.33 | 96.25 | 96.26 | 95.87 | 79050 |
| 1726871700 | 96.39 | -0.79 | -0.81 | 96.85 | 96.85 | 96.1599 | 64886 |
| 1726785300 | 97.18 | 0.03 | 0.03 | 97.75 | 97.75 | 96.855 | 101325 |
| 1726698900 | 97.15 | -0.09 | -0.09 | 97.48 | 97.86 | 97.019 | 155241 |
| 1726612500 | 97.24 | -1.06 | -1.08 | 98.03 | 98.03 | 96.86 | 213283 |
| 1726526100 | 98.3 | 0.78 | 0.80 | 97.88 | 98.3 | 97.88 | 51215 |
| 1726266900 | 97.52 | 0.22 | 0.23 | 97.16 | 97.67 | 97.16 | 59844 |
| 1726180500 | 97.3 | 0.2 | 0.21 | 97.03 | 97.3 | 96.37 | 61690 |
| 1726094100 | 97.1 | 0.07 | 0.07 | 97.08 | 97.11 | 95.91 | 152030 |
| 1726007700 | 97.03 | -0.03 | -0.03 | 96.95 | 97.09 | 96.35 | 291897 |
| 1725921300 | 97.06 | 0.4 | 0.41 | 96.94 | 97.499 | 96.68 | 396053 |
| 1725662100 | 96.66 | -0.58 | -0.60 | 97.61 | 98.115 | 96.54 | 85302 |
| 1725575700 | 97.24 | -1.67 | -1.69 | 98.63 | 98.63 | 96.95 | 154943 |
| 1725489300 | 98.91 | -0.17 | -0.17 | 99.06 | 99.07 | 98.62 | 126204 |
| 1725402900 | 99.08 | -0.35 | -0.35 | 99.02 | 99.51 | 98.76 | 132915 |
| 1725057300 | 99.43 | 0.74 | 0.75 | 98.84 | 99.44 | 98.51 | 129850 |
| 1724970900 | 98.69 | 0.22 | 0.22 | 98.77 | 98.8669 | 98.27 | 139495 |
| 1724884500 | 98.47 | 0.24 | 0.24 | 98.22 | 98.67 | 98 | 56886 |
| 1724798100 | 98.23 | 0.3 | 0.31 | 97.89 | 98.41 | 97.89 | 193553 |
| 1724711700 | 97.93 | -0.18 | -0.18 | 97.96 | 98.15 | 97.7 | 140878 |
| 1724452500 | 98.11 | 0.34 | 0.35 | 97.98 | 98.14 | 97.62 | 285703 |
| 1724366100 | 97.77 | 0.33 | 0.34 | 97.98 | 97.99 | 97.31 | 59805 |
| 1724279700 | 97.44 | 0.1 | 0.10 | 97.49 | 97.7 | 97.06 | 255082 |
| 1724193300 | 97.34 | 0.58 | 0.60 | 97.09 | 97.61 | 96.9 | 65533 |
| 1724106900 | 96.76 | 0.53 | 0.55 | 96.39 | 96.76 | 96.25 | 82688 |
| 1723847700 | 96.23 | 0.04 | 0.04 | 96.32 | 96.32 | 95.98 | 80599 |
| 1723761300 | 96.19 | 0.36 | 0.38 | 96.53 | 96.53 | 95.92 | 327445 |
| 1723674900 | 95.83 | 0.54 | 0.57 | 95.29 | 95.83 | 95.03 | 84379 |
| 1723588500 | 95.29 | 1.4 | 1.49 | 94.49 | 95.3301 | 94.3 | 61679 |
| 1723502100 | 93.89 | -0.54 | -0.57 | 94.48 | 94.48 | 93.725 | 57127 |
| 1723242900 | 94.43 | 1.16 | 1.24 | 93.73 | 94.64 | 93.6 | 117013 |
| 1723156500 | 93.27 | 1.75 | 1.91 | 93.28 | 93.38 | 92.53 | 68171 |
| 1723070100 | 91.52 | -0.58 | -0.63 | 92.21 | 92.69 | 91.33 | 143121 |
| 1722983700 | 92.1 | 0.3 | 0.33 | 92.18 | 92.97 | 91.93 | 78507 |
| 1722897300 | 91.8 | -2.38 | -2.53 | 91.67 | 92.5695 | 91.46 | 141948 |
| 1722638100 | 94.18 | -0.29 | -0.31 | 94.17 | 94.84 | 93.24 | 411724 |
| 1722551700 | 94.47 | 1.39 | 1.49 | 93.77 | 94.49 | 93.38 | 216942 |
| 1722465300 | 93.08 | 0.18 | 0.19 | 93.65 | 93.65 | 92.89 | 195124 |
| 1722378900 | 92.9 | -0.32 | -0.34 | 93.45 | 93.45 | 92.09 | 151594 |
| 1722292500 | 93.22 | -0.06 | -0.06 | 93.68 | 93.82 | 93.09 | 282884 |
| 1722033300 | 93.28 | 0.65 | 0.70 | 93.18 | 93.76 | 92.865 | 256764 |
| 1721946900 | 92.63 | 0.07 | 0.08 | 92.29 | 93.33 | 92.29 | 193350 |
| 1721860500 | 92.56 | 0.4 | 0.43 | 92.28 | 92.6034 | 91.85 | 37604 |
| 1721774100 | 92.16 | -0.19 | -0.21 | 92.42 | 92.45 | 92.05 | 24470 |
| 1721687700 | 92.35 | 0.45 | 0.49 | 92.41 | 92.58 | 92.01 | 31015 |
| 1721428500 | 91.9 | 0.43 | 0.47 | 91.91 | 92.1 | 91.54 | 45333 |
| 1721342100 | 91.47 | -2.05 | -2.19 | 93.29 | 93.29 | 91.25 | 108284 |
| 1721255700 | 93.52 | 0.36 | 0.39 | 92.65 | 93.85 | 92.47 | 54314 |
| 1721169300 | 93.16 | 0.18 | 0.19 | 93.13 | 93.35 | 92.925 | 61202 |
| 1721082900 | 92.98 | -0.52 | -0.56 | 93.8 | 93.8 | 92.85 | 53487 |
| 1720823700 | 93.5 | 0.68 | 0.73 | 93.47 | 93.84 | 93.435 | 133032 |
| 1720737300 | 92.82 | 0.24 | 0.26 | 92.96 | 93.19 | 92.51 | 362280 |
| 1720650900 | 92.58 | 1 | 1.09 | 91.83 | 92.62 | 91.64 | 122672 |
| 1720564500 | 91.58 | 0.05 | 0.05 | 91.66 | 91.7 | 91.07 | 46339 |
| 1720478100 | 91.53 | 0.11 | 0.12 | 91.57 | 91.87 | 91.33 | 79960 |
| 1720218900 | 91.42 | 0.83 | 0.92 | 91 | 91.45 | 90.56 | 88507 |
| 1720040640 | 90.59 | -0.37 | -0.41 | 91.08 | 91.17 | 90.14 | 72310 |
| 1719959700 | 90.96 | -0.73 | -0.80 | 91.19 | 91.19 | 90.29 | 199066 |
| 1719873300 | 91.69 | -0.25 | -0.27 | 91.62 | 92.33 | 91.54 | 112776 |
| 1719614100 | 91.94 | 0 | 0.00 | 91.94 | 91.94 | 91.94 | 0 |
| 1719527700 | 91.94 | -0.47 | -0.51 | 92.46 | 92.46 | 91.4101 | 39883 |
| 1719441300 | 92.41 | -0.82 | -0.88 | 92.91 | 92.91 | 92.38 | 71502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
