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 | 4.63 | 4.89118952039 | 94.66 | 100.01 | 94.66 | 3889448 | 97.3339633 | CS |
| 4 | 5 | 5.30278926715 | 94.29 | 100.01 | 90.25 | 2912019 | 94.21806323 | CS |
| 12 | 5.8 | 6.20387207188 | 93.49 | 104.23 | 90.25 | 3621206 | 98.10494709 | CS |
| 26 | 18.66 | 23.1427508372 | 80.63 | 104.23 | 74.025 | 3768994 | 91.62544758 | CS |
| 52 | 29.37 | 42.0051487414 | 69.92 | 104.23 | 68.15 | 4553936 | 84.1471299 | CS |
| 156 | 50.29 | 102.632653061 | 49 | 104.23 | 31.22 | 2550340 | 71.8284517 | CS |
| 260 | 60.85 | 158.298647242 | 38.44 | 104.23 | 17.73 | 1750248 | 67.49603844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 99.29 | 1.54 | 1.58 | 99.99 | 100.01 | 98 | 4916520 |
| 1737157200 | 97.75 | 2.16 | 2.26 | 97.29 | 98.44 | 96.98 | 3857017 |
| 1737070800 | 95.59 | -0.16 | -0.17 | 95.93 | 96.06 | 95.3 | 2972145 |
| 1736984400 | 95.75 | 3.06 | 3.30 | 94.66 | 95.95 | 94.66 | 3812110 |
| 1736898000 | 92.69 | 1.14 | 1.25 | 91.79 | 93.14 | 91.74 | 3112603 |
| 1736811600 | 91.55 | -0.23 | -0.25 | 90.37 | 91.85 | 90.25 | 2908360 |
| 1736552400 | 91.78 | -0.73 | -0.79 | 92.46 | 92.46 | 91.29 | 3807695 |
| 1736379600 | 92.51 | 0.19 | 0.21 | 92.01 | 92.77 | 91.35 | 3676209 |
| 1736293200 | 92.32 | -1.29 | -1.38 | 93.13 | 93.33 | 91.53 | 3018307 |
| 1736206800 | 93.61 | 0.37 | 0.40 | 94.37 | 94.67 | 93.26 | 2686993 |
| 1735947600 | 93.24 | 0.53 | 0.57 | 93.01 | 93.5 | 92.18 | 3190103 |
| 1735861200 | 92.71 | 0.19 | 0.21 | 92.93 | 93.83 | 92.06 | 2496112 |
| 1735688400 | 92.52 | 0.06 | 0.06 | 92.73 | 93.65 | 92.26 | 1641532 |
| 1735602000 | 92.46 | -1.12 | -1.20 | 92.9 | 92.96 | 91.52 | 1770189 |
| 1735342800 | 93.58 | -1.07 | -1.13 | 94.03 | 94.53 | 93.18 | 1335394 |
| 1735256400 | 94.65 | -0.1 | -0.11 | 94.29 | 94.936 | 94.27 | 1391008 |
| 1735077840 | 94.75 | 0.51 | 0.54 | 94.3 | 94.895 | 94.15 | 725095 |
| 1734997200 | 94.24 | 0.6 | 0.64 | 94.05 | 94.8 | 93.52 | 3041395 |
| 1734738000 | 93.64 | 0.58 | 0.62 | 92.92 | 94.46 | 92.8 | 6739233 |
| 1734651600 | 93.06 | -0.65 | -0.69 | 94.12 | 95.18 | 92.86 | 3402504 |
| 1734565200 | 93.71 | -3.52 | -3.62 | 97.4 | 97.87 | 93.7 | 3291694 |
| 1734478800 | 97.23 | -0.97 | -0.99 | 98.33 | 98.33 | 96.8 | 3280952 |
| 1734392400 | 98.2 | 0.28 | 0.29 | 97.84 | 98.76 | 97.761 | 2482663 |
| 1734133200 | 97.92 | -0.63 | -0.64 | 98.97 | 99.13 | 97.36 | 2155701 |
| 1734046800 | 98.55 | -0.07 | -0.07 | 99.04 | 100.06 | 98.5 | 3064992 |
| 1733960400 | 98.62 | -0.22 | -0.22 | 98.75 | 99.42 | 98.02 | 3803825 |
| 1733874000 | 98.84 | -1.25 | -1.25 | 98.53 | 99.68 | 97.53 | 4724820 |
| 1733787600 | 100.09 | -2.91 | -2.83 | 102.02 | 102.9 | 99.57 | 7065053 |
| 1733528400 | 103 | 0.16 | 0.16 | 103.02 | 103.51 | 102.5809 | 3686312 |
| 1733442000 | 102.84 | -0.53 | -0.51 | 103.69 | 104.23 | 102.52 | 3397299 |
| 1733355600 | 103.37 | 0.88 | 0.86 | 102.8 | 103.4 | 102.1 | 3463709 |
| 1733269200 | 102.49 | 0.03 | 0.03 | 102.92 | 103.16 | 101.54 | 2954055 |
| 1733182800 | 102.46 | 0.19 | 0.19 | 102.35 | 102.85 | 101.69 | 3275926 |
| 1732917840 | 102.27 | 0.33 | 0.32 | 102.17 | 102.92 | 102.04 | 2656397 |
| 1732750800 | 101.94 | -0.93 | -0.90 | 104.07 | 104.19 | 101.76 | 3458208 |
| 1732664400 | 102.87 | 0.07 | 0.07 | 101.9 | 103.29 | 101.65 | 5616496 |
| 1732578000 | 102.8 | 1.4 | 1.38 | 101.51 | 103.64 | 101.51 | 5633223 |
| 1732318800 | 101.4 | 0.9 | 0.90 | 100.1 | 101.57 | 100 | 3325070 |
| 1732232400 | 100.5 | 0.3 | 0.30 | 100.08 | 101.18 | 99.76 | 2820423 |
| 1732146000 | 100.2 | 0.41 | 0.41 | 100.03 | 100.38 | 99.34 | 2722661 |
| 1732059600 | 99.79 | 0.14 | 0.14 | 98.33 | 100.18 | 98.29 | 4960218 |
| 1731973200 | 99.65 | 1.36 | 1.38 | 97.69 | 99.92 | 97.55 | 3119786 |
| 1731714000 | 98.29 | -1.58 | -1.58 | 98.51 | 99.02 | 97.64 | 3120838 |
| 1731627600 | 99.87 | 0.69 | 0.70 | 100.47 | 100.83 | 99.4 | 4765195 |
| 1731541200 | 99.18 | -0.97 | -0.97 | 99.93 | 100.18 | 99.1 | 2941509 |
| 1731454800 | 100.15 | -2.13 | -2.08 | 100.71 | 101.46 | 99.81 | 3845969 |
| 1731368400 | 102.28 | 1.61 | 1.60 | 101.4 | 102.51 | 101.345 | 4915668 |
| 1731109200 | 100.67 | 0.01 | 0.01 | 100.31 | 101.58 | 100.0045 | 4966516 |
| 1731022800 | 100.66 | 0.7 | 0.70 | 102.07 | 102.45 | 100.61 | 6107230 |
| 1730936400 | 99.96 | 3.05 | 3.15 | 100.5 | 101.595 | 99.87 | 9936034 |
| 1730850000 | 96.91 | 2.46 | 2.60 | 94.91 | 97.06 | 94.34 | 2485125 |
| 1730763600 | 94.45 | -1.35 | -1.41 | 95.19 | 95.66 | 94.19 | 3345073 |
| 1730500800 | 95.8 | 0.37 | 0.39 | 95.84 | 96.53 | 95.35 | 2869645 |
| 1730414400 | 95.43 | -0.53 | -0.55 | 95.31 | 96.11 | 94.58 | 3715278 |
| 1730328000 | 95.96 | 1.33 | 1.41 | 93.49 | 96.82 | 93.22 | 4692218 |
| 1730241600 | 94.63 | 0.23 | 0.24 | 93.89 | 94.67 | 93.08 | 3261528 |
| 1730155200 | 94.4 | 2.01 | 2.18 | 93.02 | 94.52 | 93 | 5593090 |
| 1729896000 | 92.39 | 0.79 | 0.86 | 92.78 | 93.24 | 92.02 | 2076409 |
| 1729809600 | 91.6 | 0.78 | 0.86 | 91.33 | 91.77 | 90.52 | 2217408 |
| 1729723200 | 90.82 | -1.01 | -1.10 | 91.19 | 91.85 | 90.16 | 3385750 |
| 1729636800 | 91.83 | -0.4 | -0.43 | 91.38 | 92.4 | 91.01 | 3170930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
