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 | -0.48 | -0.512437279812 | 93.67 | 94.89 | 91.61 | 1270853 | 93.37828713 | CS |
| 4 | 3.23 | 3.59048465985 | 89.96 | 96.95 | 86.65 | 1586657 | 92.75575272 | CS |
| 12 | 9.09 | 10.8085612366 | 84.1 | 96.95 | 81.93 | 1522480 | 90.09701948 | CS |
| 26 | 19.99 | 27.3087431694 | 73.2 | 96.95 | 72.33 | 1535472 | 84.73961347 | CS |
| 52 | 29.57 | 46.4790946243 | 63.62 | 96.95 | 57.3 | 1629628 | 74.2742159 | CS |
| 156 | 43.98 | 89.3720788458 | 49.21 | 96.95 | 37.2 | 1332148 | 62.76012435 | CS |
| 260 | 42.34 | 83.2645034415 | 50.85 | 96.95 | 10.42 | 1383809 | 53.28446572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 93.19 | -0.38 | -0.41 | 93.91 | 94.26 | 93.04 | 937737 |
| 1720219200 | 93.57 | -0.33 | -0.35 | 93.88 | 94.64 | 93.04 | 924019 |
| 1720040640 | 93.9 | -0.26 | -0.28 | 94.18 | 94.89 | 93.55 | 524057 |
| 1719960000 | 94.16 | 1.82 | 1.97 | 91.61 | 94.33 | 91.61 | 1826356 |
| 1719873600 | 92.34 | -1.57 | -1.67 | 93.67 | 94.1 | 92.24 | 1808979 |
| 1719614400 | 93.91 | 0 | 0.00 | 93.91 | 93.91 | 93.91 | 0 |
| 1719528000 | 93.91 | -0.73 | -0.77 | 94.68 | 95.05 | 93.625 | 961327 |
| 1719441600 | 94.64 | -2.27 | -2.34 | 96.12 | 96.59 | 93.53 | 2896451 |
| 1719355200 | 96.91 | 3.6 | 3.86 | 93.41 | 96.95 | 93.14 | 2717069 |
| 1719268800 | 93.31 | 0 | 0.00 | 93.58 | 94.63 | 92.94 | 1077162 |
| 1719009600 | 93.31 | 1.26 | 1.37 | 91.51 | 93.5 | 91.1201 | 2187855 |
| 1718923200 | 92.05 | -0.25 | -0.27 | 92.61 | 93.27 | 91.8 | 1575372 |
| 1718750400 | 92.3 | 1.47 | 1.62 | 90.83 | 92.31 | 90.83 | 1283656 |
| 1718664000 | 90.83 | 1.8 | 2.02 | 90 | 91.41 | 89.3 | 1231527 |
| 1718404800 | 89.03 | -1.04 | -1.15 | 88.74 | 89.14 | 86.65 | 1884058 |
| 1718318400 | 90.07 | -0.93 | -1.02 | 90.19 | 90.77 | 88.98 | 1296340 |
| 1718232000 | 91 | 0.87 | 0.97 | 91.23 | 91.9999 | 90.48 | 1804158 |
| 1718145600 | 90.13 | -1.97 | -2.14 | 91.19 | 91.68 | 89.48 | 1837277 |
| 1718059200 | 92.1 | 1.71 | 1.89 | 89.96 | 92.31 | 89.86 | 1395464 |
| 1717800000 | 90.39 | -0.87 | -0.95 | 90.5 | 91.51 | 90.12 | 1027261 |
| 1717713600 | 91.26 | -0.47 | -0.51 | 91.95 | 92.84 | 91.02 | 850206 |
| 1717627200 | 91.73 | -0.39 | -0.42 | 92.56 | 93.19 | 91.6 | 1369432 |
| 1717540800 | 92.12 | -1.04 | -1.12 | 92.27 | 93.45 | 91.635 | 969553 |
| 1717454400 | 93.16 | 0.45 | 0.49 | 93.51 | 94.3 | 91.5 | 1302074 |
| 1717195200 | 92.71 | 0.85 | 0.93 | 92.65 | 93.71 | 91.71 | 4429020 |
| 1717108800 | 91.86 | 1.51 | 1.67 | 90.44 | 91.94 | 90.34 | 869809 |
| 1717022400 | 90.35 | -1.45 | -1.58 | 91 | 91.3067 | 90.13 | 1086740 |
| 1716936000 | 91.8 | -0.69 | -0.75 | 92.77 | 93.22 | 91.5 | 1121488 |
| 1716590400 | 92.49 | 1.27 | 1.39 | 92 | 93.16 | 91.5 | 844165 |
| 1716504000 | 91.22 | -0.16 | -0.18 | 92.52 | 92.52 | 90.61 | 1145600 |
| 1716417600 | 91.38 | -0.31 | -0.34 | 91.69 | 92.225 | 90.68 | 986010 |
| 1716331200 | 91.69 | -0.05 | -0.05 | 91.39 | 92.005 | 91.14 | 877325 |
| 1716244800 | 91.74 | 0.26 | 0.28 | 91.37 | 92.55 | 91.1 | 1085147 |
| 1715985600 | 91.48 | 0.81 | 0.89 | 91.06 | 91.69 | 90.955 | 1279909 |
| 1715899200 | 90.67 | -2.16 | -2.33 | 92.58 | 92.88 | 90.63 | 1466426 |
| 1715812800 | 92.83 | 2.08 | 2.29 | 91.26 | 93.53 | 91.23 | 2274549 |
| 1715726400 | 90.75 | 1.04 | 1.16 | 89.71 | 90.92 | 89.71 | 1514776 |
| 1715640000 | 89.71 | -1.46 | -1.60 | 91.24 | 91.24 | 89.67 | 1040397 |
| 1715380800 | 91.17 | -0.66 | -0.72 | 91.83 | 92.45 | 90.71 | 1635311 |
| 1715294400 | 91.83 | 1.71 | 1.90 | 91.01 | 91.96 | 90.675 | 2349610 |
| 1715208000 | 90.12 | 2.68 | 3.06 | 88.75 | 90.24 | 88.2 | 3349151 |
| 1715121600 | 87.44 | -0.85 | -0.96 | 88.03 | 88.83 | 87.13 | 1320246 |
| 1715035200 | 88.29 | 0.69 | 0.79 | 87.94 | 88.885 | 87.88 | 886858 |
| 1714776000 | 87.6 | 0.78 | 0.90 | 87.47 | 88.16 | 86.845 | 1137735 |
| 1714689600 | 86.82 | 1.3 | 1.52 | 86.94 | 87.96 | 86.22 | 2109024 |
| 1714603200 | 85.52 | 1.03 | 1.22 | 86 | 88.54 | 84.95 | 2757804 |
| 1714516800 | 84.49 | -2.25 | -2.59 | 86.48 | 86.79 | 84.33 | 2239928 |
| 1714430400 | 86.74 | 1.25 | 1.46 | 86.01 | 86.86 | 85.565 | 1646307 |
| 1714171200 | 85.49 | 0.31 | 0.36 | 85.51 | 85.94 | 84.935 | 1510828 |
| 1714084800 | 85.18 | 0.07 | 0.08 | 84.24 | 85.48 | 83.01 | 1778560 |
| 1713998400 | 85.11 | -1.02 | -1.18 | 85.95 | 86.615 | 84.765 | 1120619 |
| 1713912000 | 86.13 | 1.72 | 2.04 | 85 | 86.26 | 84.47 | 965743 |
| 1713825600 | 84.41 | 1.2 | 1.44 | 83.57 | 85.005 | 83.275 | 1209996 |
| 1713566400 | 83.21 | -0.53 | -0.63 | 83.87 | 84.37 | 82.61 | 1163157 |
| 1713480000 | 83.74 | 0.15 | 0.18 | 84.23 | 85.15 | 83.455 | 1750662 |
| 1713393600 | 83.59 | 1.05 | 1.27 | 83.59 | 84.39 | 82.82 | 1757139 |
| 1713307200 | 82.54 | 0.04 | 0.05 | 82.5 | 83.33 | 81.93 | 1135329 |
| 1713220800 | 82.5 | -0.52 | -0.63 | 84.1 | 84.85 | 82.1 | 968996 |
| 1712961600 | 83.02 | -1.04 | -1.24 | 83.29 | 84.11 | 82.3 | 1525117 |
| 1712875200 | 84.06 | -0.98 | -1.15 | 85.04 | 85.04 | 83.09 | 1973410 |
| 1712788800 | 85.04 | -0.99 | -1.15 | 85.01 | 86.54 | 84.81 | 1424338 |
| 1712702400 | 86.03 | -0.99 | -1.14 | 87.09 | 87.74 | 84.995 | 1485129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
