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 | -0.73 | -0.772323317816 | 94.52 | 95.94 | 92.97 | 388782 | 94.10747498 | CS |
| 4 | -4.5 | -4.57828873741 | 98.29 | 100.8 | 92.97 | 1517605 | 96.19219455 | CS |
| 12 | -1.21 | -1.27368421053 | 95 | 102.37 | 92.93 | 853227 | 96.74491369 | CS |
| 26 | -0.02 | -0.0213196887325 | 93.81 | 102.78 | 90.25 | 929922 | 95.94056216 | CS |
| 52 | -8.53 | -8.33659108679 | 102.32 | 112.11 | 90.21 | 848653 | 97.94584974 | CS |
| 156 | 16.86 | 21.9160275575 | 76.93 | 112.11 | 60.37 | 788215 | 88.8747438 | CS |
| 260 | 10.38 | 12.4445510131 | 83.41 | 112.11 | 36.48 | 817145 | 82.63695608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 94.4 | 0.71 | 0.76 | 94.55 | 95.94 | 93.81 | 327349 |
| 1735684800 | 93.69 | 0.54 | 0.58 | 93.28 | 94.08 | 93.28 | 228085 |
| 1735598400 | 93.15 | -1.36 | -1.44 | 93.85 | 93.85 | 92.97 | 296279 |
| 1735339200 | 94.51 | 0.02 | 0.02 | 94.52 | 94.89 | 94.19 | 703414 |
| 1735069200 | 94.49 | -0.61 | -0.64 | 94.99 | 95.39 | 94.15 | 1834188 |
| 1734993600 | 95.1 | -0.87 | -0.91 | 96.43 | 96.54 | 94.36 | 3238296 |
| 1734734400 | 95.97 | 1.68 | 1.78 | 93.46 | 96.23 | 93.26 | 4899815 |
| 1734648000 | 94.29 | -0.92 | -0.97 | 95.16 | 95.66 | 94.28 | 452246 |
| 1734561600 | 95.21 | -1.37 | -1.42 | 96.12 | 96.9 | 95 | 1633563 |
| 1734475200 | 96.58 | 0.39 | 0.41 | 96.09 | 97.57 | 95.95 | 2726071 |
| 1734388800 | 96.19 | -1.01 | -1.04 | 97.2 | 97.63 | 96.13 | 3304227 |
| 1734129600 | 97.2 | -1.23 | -1.25 | 98.84 | 98.84 | 96.84 | 2435974 |
| 1734043200 | 98.43 | -0.43 | -0.43 | 99.03 | 99.09 | 97.88 | 433463 |
| 1733956800 | 98.86 | -0.4 | -0.40 | 99.29 | 100.11 | 98.08 | 743929 |
| 1733870400 | 99.26 | -0.1 | -0.10 | 99.22 | 99.88 | 98.54 | 697295 |
| 1733784000 | 99.36 | 1.71 | 1.75 | 98.13 | 100.8 | 98.13 | 1266622 |
| 1733524800 | 97.65 | -0.13 | -0.13 | 98.29 | 99.5 | 97.54 | 578461 |
| 1733438400 | 97.78 | -2.21 | -2.21 | 99.59 | 99.92 | 97.68 | 569952 |
| 1733352000 | 99.99 | 0.36 | 0.36 | 99.6 | 100.79 | 99.6 | 652761 |
| 1733265600 | 99.63 | 1.6 | 1.63 | 98.19 | 100.55 | 97.33 | 683462 |
| 1733179200 | 98.03 | 0.52 | 0.53 | 97.65 | 98.5 | 97.33 | 580742 |
| 1732920000 | 97.51 | -0.73 | -0.74 | 98.28 | 98.88 | 97.2 | 670512 |
| 1732833600 | 98.24 | -0.22 | -0.22 | 98.9 | 99.33 | 97.73 | 122594 |
| 1732747200 | 98.46 | 1.12 | 1.15 | 98.06 | 98.89 | 97.26 | 431189 |
| 1732660800 | 97.34 | -0.25 | -0.26 | 97.92 | 99.24 | 97 | 622383 |
| 1732574400 | 97.59 | 0.91 | 0.94 | 97.06 | 98.27 | 96.45 | 1825792 |
| 1732315200 | 96.68 | -0.78 | -0.80 | 97.46 | 97.83 | 96.59 | 743314 |
| 1732228800 | 97.46 | 0.43 | 0.44 | 96.6 | 97.72 | 95.58 | 594013 |
| 1732142400 | 97.03 | 0.03 | 0.03 | 97.03 | 97.52 | 95.09 | 406141 |
| 1732056000 | 97 | 0.39 | 0.40 | 96.15 | 97.68 | 95.77 | 483607 |
| 1731969600 | 96.61 | 1.45 | 1.52 | 95.08 | 97.49 | 95.08 | 410993 |
| 1731710400 | 95.16 | -1.12 | -1.16 | 95.83 | 96.08 | 94.78 | 475383 |
| 1731624000 | 96.28 | 1.19 | 1.25 | 95.37 | 96.76 | 95.02 | 394336 |
| 1731537600 | 95.09 | 1.13 | 1.20 | 93.68 | 95.71 | 93.61 | 582433 |
| 1731451200 | 93.96 | -0.55 | -0.58 | 94.2 | 94.31 | 92.99 | 545933 |
| 1731364800 | 94.51 | -0.16 | -0.17 | 94.26 | 95.17 | 94.23 | 295545 |
| 1731105600 | 94.67 | -0.48 | -0.50 | 94.92 | 95.26 | 94.44 | 288637 |
| 1731019200 | 95.15 | -0.01 | -0.01 | 95.25 | 96.38 | 94.6 | 414768 |
| 1730932800 | 95.16 | 0.8 | 0.85 | 95.99 | 95.99 | 93.21 | 502688 |
| 1730846400 | 94.36 | -3.03 | -3.11 | 94 | 95.99 | 92.93 | 1111128 |
| 1730760000 | 97.39 | -0.29 | -0.30 | 97.28 | 97.76 | 97.01 | 321316 |
| 1730497200 | 97.68 | 0.84 | 0.87 | 96.93 | 97.76 | 96.4 | 358933 |
| 1730410800 | 96.84 | -0.64 | -0.66 | 97.48 | 97.63 | 96.67 | 644315 |
| 1730324400 | 97.48 | -0.7 | -0.71 | 97.94 | 97.94 | 97.11 | 401019 |
| 1730238000 | 98.18 | -0.6 | -0.61 | 98.32 | 99.2 | 97.95 | 445144 |
| 1730151600 | 98.78 | 0.72 | 0.73 | 98.62 | 98.92 | 97.79 | 377204 |
| 1729892400 | 98.06 | -1.93 | -1.93 | 100.06 | 100.55 | 97.89 | 447219 |
| 1729806000 | 99.99 | -1.71 | -1.68 | 101.55 | 102.21 | 99.8 | 412505 |
| 1729719600 | 101.7 | 1.98 | 1.99 | 101.25 | 102.37 | 101.05 | 439258 |
| 1729633200 | 99.72 | -0.93 | -0.92 | 100.12 | 100.52 | 99.38 | 303165 |
| 1729546800 | 100.65 | 3.26 | 3.35 | 97 | 101 | 97 | 304843 |
| 1729287600 | 97.39 | -0.68 | -0.69 | 97.96 | 98.02 | 96.76 | 868303 |
| 1729201200 | 98.07 | -1.1 | -1.11 | 99.16 | 99.48 | 97.83 | 1381114 |
| 1729114800 | 99.17 | 1 | 1.02 | 98.34 | 99.23 | 97.81 | 621318 |
| 1729028400 | 98.17 | 0.73 | 0.75 | 97.46 | 98.84 | 97.34 | 612976 |
| 1728682800 | 97.44 | 0.97 | 1.01 | 95 | 97.69 | 95 | 634490 |
| 1728596400 | 96.47 | 1.07 | 1.12 | 96.49 | 96.6 | 94.88 | 743219 |
| 1728510000 | 95.4 | 0 | 0.00 | 95.4 | 95.4 | 95.4 | 0 |
| 1728423600 | 95.4 | 0.16 | 0.17 | 94.96 | 96.08 | 94.64 | 609784 |
| 1728337200 | 95.24 | -2.16 | -2.22 | 97.56 | 97.56 | 94.25 | 947139 |
| 1728078000 | 97.4 | 1.27 | 1.32 | 96.39 | 97.7 | 96.33 | 256940 |
| 1727991600 | 96.13 | -1.57 | -1.61 | 97.14 | 97.14 | 94.48 | 672775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
