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 | -7.17 | -7.39327696432 | 96.98 | 96.98 | 89.21 | 13588362 | 91.77093387 | CS |
| 4 | -9.61 | -9.66606316636 | 99.42 | 99.74 | 89.21 | 10223671 | 95.41141189 | CS |
| 12 | -23.82 | -20.9627739153 | 113.63 | 116.94 | 89.21 | 10779821 | 101.26219799 | CS |
| 26 | -5.19 | -5.46315789474 | 95 | 123.74 | 89.21 | 11071165 | 106.74499263 | CS |
| 52 | 4.17 | 4.86921999066 | 85.64 | 123.74 | 78.7309 | 12495001 | 95.78775962 | CS |
| 156 | -85.83 | -48.8670006832 | 175.64 | 187.5799 | 78.7309 | 12210933 | 110.8053359 | CS |
| 260 | -53.99 | -37.545201669 | 143.8 | 203.02 | 78.7309 | 12190233 | 122.02479661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 89.93 | 0.72 | 0.81 | 90 | 90.55 | 89.335 | 11296047 |
| 1721947200 | 89.21 | -0.59 | -0.66 | 90.07 | 90.5 | 89.21 | 10754984 |
| 1721860800 | 89.8 | -1.14 | -1.25 | 90.46 | 90.75 | 89.575 | 11753622 |
| 1721774400 | 90.94 | -3.19 | -3.39 | 90.7 | 91.69 | 89.83 | 22515470 |
| 1721688000 | 94.13 | -1.61 | -1.68 | 95.12 | 95.31 | 93.49 | 13381819 |
| 1721428800 | 95.74 | -1.05 | -1.08 | 96.98 | 96.98 | 95.44 | 9535917 |
| 1721342400 | 96.79 | -0.52 | -0.53 | 97.36 | 98.06 | 96.675 | 7490217 |
| 1721256000 | 97.31 | -1.16 | -1.18 | 98 | 98.61 | 96.53 | 9451481 |
| 1721169600 | 98.47 | 1.6 | 1.65 | 97.02 | 98.72 | 96.54 | 10730859 |
| 1721083200 | 96.87 | -0.26 | -0.27 | 97.2 | 97.49 | 96.6 | 7400861 |
| 1720824000 | 97.13 | 0.53 | 0.55 | 97.2 | 97.83 | 96.98 | 6458681 |
| 1720737600 | 96.6 | -0.37 | -0.38 | 97.06 | 97.58 | 96.3 | 7419195 |
| 1720651200 | 96.97 | -0.08 | -0.08 | 96.87 | 97.2799 | 96.25 | 7751343 |
| 1720564800 | 97.05 | -0.32 | -0.33 | 97.45 | 97.53 | 96.15 | 9043149 |
| 1720478400 | 97.37 | -0.62 | -0.63 | 97.52 | 98.29 | 96.89 | 8142642 |
| 1720219200 | 97.99 | -0.62 | -0.63 | 98.41 | 98.41 | 97.584 | 8545342 |
| 1720040640 | 98.61 | 0.62 | 0.63 | 97.84 | 99.08 | 97.83 | 5029971 |
| 1719960000 | 97.99 | -0.05 | -0.05 | 97.935 | 97.99 | 96.95 | 13330141 |
| 1719873600 | 98.04 | -4.13 | -4.04 | 99.42 | 99.74 | 97.88 | 15290383 |
| 1719614400 | 102.17 | 0 | 0.00 | 102.17 | 102.17 | 102.17 | 0 |
| 1719528000 | 102.17 | -0.01 | -0.01 | 102.04 | 102.28 | 101.81 | 8352870 |
| 1719441600 | 102.18 | -0.02 | -0.02 | 101.9 | 102.37 | 101.43 | 10116671 |
| 1719355200 | 102.2 | 0.22 | 0.22 | 102.57 | 103.677 | 101.77 | 10339588 |
| 1719268800 | 101.98 | -0.29 | -0.28 | 102.18 | 103.08 | 101.91 | 7378541 |
| 1719009600 | 102.27 | 0.43 | 0.42 | 101.76 | 102.54 | 101.585 | 14158537 |
| 1718923200 | 101.84 | 0.34 | 0.33 | 100.57 | 101.935 | 100.38 | 7936264 |
| 1718750400 | 101.5 | -0.02 | -0.02 | 101.14 | 101.76 | 100.61 | 7040323 |
| 1718664000 | 101.52 | 1.55 | 1.55 | 100.98 | 101.92 | 100.62 | 10386868 |
| 1718404800 | 99.97 | -0.12 | -0.12 | 99.64 | 100.38 | 99.25 | 7062540 |
| 1718318400 | 100.09 | -0.71 | -0.70 | 100.8 | 101.07 | 99.605 | 10154842 |
| 1718232000 | 100.8 | -0.07 | -0.07 | 101.36 | 101.69 | 100.25 | 9027379 |
| 1718145600 | 100.87 | -1.87 | -1.82 | 102.64 | 102.88 | 100.74 | 9128607 |
| 1718059200 | 102.74 | 1.2 | 1.18 | 101.24 | 102.845 | 100.635 | 7622945 |
| 1717800000 | 101.54 | 0.33 | 0.33 | 100.81 | 102.27 | 100.552 | 6043251 |
| 1717713600 | 101.21 | -0.29 | -0.29 | 101.06 | 101.93 | 100.8101 | 10275344 |
| 1717627200 | 101.5 | -1.83 | -1.77 | 102.99 | 103.08 | 101.0299 | 10785772 |
| 1717540800 | 103.33 | 0.56 | 0.54 | 102.11 | 103.49 | 101.63 | 7264084 |
| 1717454400 | 102.77 | -1.14 | -1.10 | 104.29 | 104.38 | 102.48 | 6903119 |
| 1717195200 | 103.91 | 2.21 | 2.17 | 101.52 | 104.08 | 101.41 | 14720791 |
| 1717108800 | 101.7 | 0.82 | 0.81 | 101.08 | 102.07 | 100.97 | 7300913 |
| 1717022400 | 100.88 | -1.56 | -1.52 | 101.66 | 102.08 | 100.77 | 7364148 |
| 1716936000 | 102.44 | 0.68 | 0.67 | 101.3 | 102.8599 | 100.945 | 7793675 |
| 1716590400 | 101.76 | 1.1 | 1.09 | 100.89 | 102.09 | 100.69 | 6484117 |
| 1716504000 | 100.66 | -2.36 | -2.29 | 102.98 | 103.01 | 100.27 | 10487573 |
| 1716417600 | 103.02 | 0.01 | 0.01 | 103 | 103.83 | 102.745 | 7185498 |
| 1716331200 | 103.01 | 0.11 | 0.11 | 102.94 | 103.6999 | 102.72 | 7327318 |
| 1716244800 | 102.9 | -0.35 | -0.34 | 103.33 | 103.67 | 102.52 | 7662900 |
| 1715985600 | 103.25 | -0.12 | -0.12 | 103.65 | 103.82 | 103.04 | 7305094 |
| 1715899200 | 103.37 | 0.6 | 0.58 | 103.03 | 104.03 | 102.84 | 9481155 |
| 1715812800 | 102.77 | -2.58 | -2.45 | 105.62 | 105.88 | 101.39 | 20718419 |
| 1715726400 | 105.35 | -0.48 | -0.45 | 105.3 | 105.99 | 104.95 | 11270206 |
| 1715640000 | 105.83 | 0.04 | 0.04 | 105.81 | 106.6408 | 105.59 | 9658300 |
| 1715380800 | 105.79 | -0.01 | -0.01 | 106.68 | 107.02 | 105.42 | 15858809 |
| 1715294400 | 105.8 | 0.36 | 0.34 | 104.76 | 106.13 | 104.39 | 15080341 |
| 1715208000 | 105.44 | 0.05 | 0.05 | 104.81 | 106.48 | 104.44 | 15228760 |
| 1715121600 | 105.39 | -11.08 | -9.51 | 107.25 | 107.88 | 104.21 | 55041245 |
| 1715035200 | 116.47 | 2.81 | 2.47 | 114.8 | 116.94 | 114.15 | 16294759 |
| 1714776000 | 113.66 | 1.04 | 0.92 | 113.63 | 114.11 | 112.7996 | 7402333 |
| 1714689600 | 112.62 | 2.14 | 1.94 | 111.56 | 112.87 | 110.56 | 6859786 |
| 1714603200 | 110.48 | -0.62 | -0.56 | 111.75 | 111.99 | 110.21 | 6341516 |
| 1714516800 | 111.1 | -0.98 | -0.87 | 111.92 | 112.04 | 110.8 | 8152537 |
| 1714430400 | 112.08 | -0.65 | -0.58 | 113 | 113.88 | 110.34 | 7156998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
