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 | 8.6099 | 9.52527934506 | 90.39 | 99 | 88.5035 | 303230 | 91.8290175 | CS |
| 4 | 7.0799 | 7.7022410792 | 91.92 | 99 | 88.5035 | 282451 | 92.42924649 | CS |
| 12 | -0.5801 | -0.582546696124 | 99.58 | 102.91 | 88.5035 | 281782 | 95.27855191 | CS |
| 26 | -10.4301 | -9.53129854702 | 109.43 | 112.53 | 88.5035 | 258623 | 97.72338964 | CS |
| 52 | 3.0399 | 3.16788245102 | 95.96 | 112.53 | 86.41 | 250740 | 97.52364258 | CS |
| 156 | 19.7099 | 24.8579896582 | 79.29 | 113.34 | 55.6 | 251028 | 87.13537155 | CS |
| 260 | 23.6199 | 31.3344388432 | 75.38 | 113.34 | 35.2083 | 251593 | 82.75373283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 98.26 | 3.98 | 4.22 | 96.49 | 98.92 | 95.9137 | 333585 |
| 1737070800 | 94.28 | 0.49 | 0.52 | 94.04 | 94.95 | 93.345 | 216990 |
| 1736984400 | 93.79 | 1.15 | 1.24 | 94.19 | 94.36 | 93.285 | 206979 |
| 1736898000 | 92.64 | 1.22 | 1.33 | 91.96 | 93.16 | 91.34 | 288652 |
| 1736811600 | 91.42 | 1.8 | 2.01 | 88.7 | 91.5 | 88.5035 | 335107 |
| 1736552400 | 89.62 | -2.62 | -2.84 | 90.39 | 91.035 | 89.335 | 468420 |
| 1736379600 | 92.24 | -1.51 | -1.61 | 92.63 | 92.74 | 91.67 | 304754 |
| 1736293200 | 93.75 | 0.11 | 0.12 | 93.875 | 94.165 | 92.96 | 208325 |
| 1736206800 | 93.64 | -0.42 | -0.45 | 94.51 | 95.36 | 93.37 | 239358 |
| 1735947600 | 94.06 | 1.97 | 2.14 | 92.41 | 94.26 | 91.96 | 159382 |
| 1735861200 | 92.09 | -0.34 | -0.37 | 93.74 | 93.74 | 91.6 | 214613 |
| 1735688400 | 92.43 | -0.41 | -0.44 | 92.83 | 93.685 | 91.83 | 321296 |
| 1735602000 | 92.84 | 0.16 | 0.17 | 92.21 | 93.54 | 91.48 | 245449 |
| 1735342800 | 92.68 | -1.03 | -1.10 | 93.515 | 94.0199 | 91.88 | 134580 |
| 1735256400 | 93.71 | 1.02 | 1.10 | 92.34 | 94.21 | 92.19 | 140255 |
| 1735077840 | 92.69 | 0.98 | 1.07 | 91.55 | 92.819 | 91.06 | 91794 |
| 1734997200 | 91.71 | -0.75 | -0.81 | 92.03 | 92.46 | 91.38 | 213888 |
| 1734738000 | 92.46 | -0.05 | -0.05 | 91.92 | 94.39 | 91.92 | 1011819 |
| 1734651600 | 92.51 | -1.65 | -1.75 | 94.565 | 94.565 | 92.2068 | 355723 |
| 1734565200 | 94.16 | 2.63 | 2.87 | 94.25 | 100.155 | 93.73 | 565116 |
| 1734478800 | 91.53 | -1.25 | -1.35 | 91.7 | 93.19 | 90.82 | 267664 |
| 1734392400 | 92.78 | -0.48 | -0.51 | 92.86 | 94.49 | 92.5 | 316844 |
| 1734133200 | 93.26 | -1.23 | -1.30 | 93.75 | 93.88 | 92.7505 | 263298 |
| 1734046800 | 94.49 | -0.94 | -0.99 | 94.76 | 95.155 | 93.91 | 208980 |
| 1733960400 | 95.43 | 1.38 | 1.47 | 94.905 | 95.785 | 94.515 | 283474 |
| 1733874000 | 94.05 | -2.14 | -2.22 | 95.28 | 95.76 | 93.83 | 239035 |
| 1733787600 | 96.19 | 1.48 | 1.56 | 95.32 | 97.455 | 95.32 | 297341 |
| 1733528400 | 94.71 | -0.75 | -0.79 | 95.75 | 95.94 | 94 | 210033 |
| 1733442000 | 95.46 | -1.15 | -1.19 | 96.28 | 96.6 | 95.41 | 208776 |
| 1733355600 | 96.61 | 0.13 | 0.13 | 97 | 97.45 | 96.01 | 141243 |
| 1733269200 | 96.48 | -1.18 | -1.21 | 97.51 | 97.51 | 95.71 | 160328 |
| 1733182800 | 97.66 | 1 | 1.03 | 96.54 | 98.67 | 96.44 | 306319 |
| 1732917840 | 96.66 | 0.4 | 0.42 | 96.83 | 97.47 | 96.42 | 115070 |
| 1732750800 | 96.26 | -0.63 | -0.65 | 97.55 | 97.87 | 96.13 | 149296 |
| 1732664400 | 96.89 | -2.11 | -2.13 | 97.96 | 98.21 | 96.3903 | 161674 |
| 1732578000 | 99 | 1.48 | 1.52 | 98.44 | 100.515 | 98.03 | 418390 |
| 1732318800 | 97.52 | 2.48 | 2.61 | 95.535 | 97.929 | 95.45 | 307288 |
| 1732232400 | 95.04 | 0.78 | 0.83 | 94.505 | 95.675 | 93.66 | 315259 |
| 1732146000 | 94.26 | 0.15 | 0.16 | 94.72 | 94.72 | 93.1 | 267725 |
| 1732059600 | 94.11 | -2.02 | -2.10 | 95.17 | 95.265 | 93.705 | 304038 |
| 1731973200 | 96.13 | 0 | 0.00 | 96.03 | 96.775 | 95.12 | 287463 |
| 1731714000 | 96.13 | -1.16 | -1.19 | 98.04 | 98.945 | 95.89 | 401177 |
| 1731627600 | 97.29 | -0.67 | -0.68 | 97.73 | 97.8886 | 96.72 | 246226 |
| 1731541200 | 97.96 | -0.99 | -1.00 | 99.13 | 99.2 | 97.73 | 315639 |
| 1731454800 | 98.95 | -1.17 | -1.17 | 99.49 | 100.0499 | 96.72 | 317168 |
| 1731368400 | 100.12 | 2.68 | 2.75 | 97.7454 | 100.875 | 97.7454 | 357073 |
| 1731109200 | 97.44 | 1.72 | 1.80 | 95.72 | 98.2 | 94.56 | 394043 |
| 1731022800 | 95.72 | -6.18 | -6.06 | 96.66 | 98.06 | 93.53 | 653211 |
| 1730936400 | 101.9 | 2.81 | 2.84 | 101.2 | 102.91 | 100.86 | 572444 |
| 1730850000 | 99.09 | 1.79 | 1.84 | 97.135 | 99.19 | 97.13 | 211171 |
| 1730763600 | 97.3 | -0.1 | -0.10 | 96.73 | 99.245 | 96.6 | 242683 |
| 1730500800 | 97.4 | 0.54 | 0.56 | 97.3 | 98.01 | 96.69 | 162242 |
| 1730414400 | 96.86 | -1.19 | -1.21 | 98.27 | 98.53 | 96.65 | 251750 |
| 1730328000 | 98.05 | -1.59 | -1.60 | 99.43 | 100.12 | 98 | 195567 |
| 1730241600 | 99.64 | -1.14 | -1.13 | 100.05 | 100.255 | 99.09 | 217667 |
| 1730155200 | 100.78 | 1.43 | 1.44 | 100.925 | 101.55 | 100.67 | 120254 |
| 1729896000 | 99.35 | 0.68 | 0.69 | 99.58 | 100.77 | 98.79 | 169411 |
| 1729809600 | 98.67 | -0.48 | -0.48 | 99.15 | 99.5 | 98.16 | 182553 |
| 1729723200 | 99.15 | 0.11 | 0.11 | 98.57 | 99.73 | 98.115 | 206128 |
| 1729636800 | 99.04 | -0.83 | -0.83 | 99.04 | 99.619 | 98 | 197919 |
| 1729550400 | 99.87 | -2.4 | -2.35 | 102.38 | 102.82 | 99.85 | 154748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
