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 | 3.06 | 3.29563812601 | 92.85 | 98 | 92.11 | 104679 | 95.30342759 | CS |
| 4 | 6.45 | 7.20992622401 | 89.46 | 98 | 84.38 | 94696 | 91.55754049 | CS |
| 12 | 15.78 | 19.6929988768 | 80.13 | 98 | 72.28 | 126431 | 84.3467353 | CS |
| 26 | 15.39 | 19.1132637854 | 80.52 | 98 | 71.41 | 136531 | 80.5898906 | CS |
| 52 | 27.2 | 39.5866686072 | 68.71 | 98 | 61.85 | 133143 | 76.77720878 | CS |
| 156 | 52.46 | 120.736478711 | 43.45 | 98 | 30.54 | 150792 | 53.50505859 | CS |
| 260 | 53.41 | 125.670588235 | 42.5 | 98 | 23.34 | 162121 | 47.84212845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 95.91 | 0.35 | 0.37 | 95.58 | 96.2 | 95 | 167739 |
| 1721943600 | 95.56 | -0.23 | -0.24 | 95.74 | 97.48 | 95.54 | 164780 |
| 1721857200 | 95.79 | -0.4 | -0.42 | 95.97 | 98 | 95.53 | 137635 |
| 1721770800 | 96.19 | 1.62 | 1.71 | 94.5 | 96.52 | 94.5 | 69145 |
| 1721684400 | 94.57 | 2.03 | 2.19 | 94 | 95.85 | 93.99 | 118119 |
| 1721425200 | 92.54 | 0 | 0.00 | 92.54 | 92.54 | 92.54 | 0 |
| 1721338800 | 92.54 | 0.41 | 0.45 | 92.13 | 92.88 | 90 | 125491 |
| 1721252400 | 92.13 | 0.82 | 0.90 | 90.82 | 92.69 | 90.65 | 115308 |
| 1721166000 | 91.31 | 1.21 | 1.34 | 90.56 | 91.67 | 90.5 | 73641 |
| 1721079600 | 90.1 | 0.1 | 0.11 | 90.46 | 90.81 | 89.52 | 59855 |
| 1720820400 | 90 | -0.64 | -0.71 | 90.66 | 91.19 | 89.4 | 75430 |
| 1720734000 | 90.64 | -0.14 | -0.15 | 90.32 | 92.61 | 90.29 | 123266 |
| 1720647600 | 90.78 | 1.6 | 1.79 | 89.15 | 90.89 | 88.76 | 104140 |
| 1720561200 | 89.18 | 0.26 | 0.29 | 89.19 | 89.54 | 88.6 | 67540 |
| 1720474800 | 88.92 | 0.92 | 1.05 | 85.2 | 89.07 | 84.38 | 181139 |
| 1720215600 | 88 | -0.47 | -0.53 | 88.04 | 88.65 | 87.57 | 109333 |
| 1720129200 | 88.47 | 0.19 | 0.22 | 87.56 | 89.52 | 87.08 | 38959 |
| 1720042800 | 88.28 | -0.12 | -0.14 | 88.53 | 89.17 | 87.85 | 55001 |
| 1719956400 | 88.4 | -0.87 | -0.97 | 89.24 | 89.99 | 87.75 | 79712 |
| 1719610800 | 89.27 | 0.04 | 0.04 | 89.46 | 89.96 | 89.05 | 67014 |
| 1719524400 | 89.23 | 0.72 | 0.81 | 88.51 | 89.44 | 87.26 | 157143 |
| 1719438000 | 88.51 | 1.55 | 1.78 | 86.96 | 89.34 | 86.95 | 91976 |
| 1719351600 | 86.96 | -0.4 | -0.46 | 87.33 | 87.5 | 86.85 | 87872 |
| 1719265200 | 87.36 | 1.4 | 1.63 | 86 | 87.5 | 86 | 151771 |
| 1719006000 | 85.96 | -0.04 | -0.05 | 85.99 | 86.7 | 84.84 | 270115 |
| 1718919600 | 86 | 0.49 | 0.57 | 85 | 86.34 | 84.95 | 188623 |
| 1718833200 | 85.51 | -0.31 | -0.36 | 85.6 | 86.41 | 85.47 | 69878 |
| 1718746800 | 85.82 | 0.78 | 0.92 | 84.63 | 86.85 | 84.48 | 229696 |
| 1718660400 | 85.04 | 0.04 | 0.05 | 84.49 | 85.53 | 84.46 | 116489 |
| 1718401200 | 85 | -1 | -1.16 | 85.2 | 85.67 | 84.35 | 96513 |
| 1718314800 | 86 | 0 | 0.00 | 85.88 | 86.12 | 84.5 | 76769 |
| 1718228400 | 86 | 1.02 | 1.20 | 85.62 | 87.14 | 85.38 | 105549 |
| 1718142000 | 84.98 | -1.02 | -1.19 | 85.75 | 86.06 | 84.65 | 108842 |
| 1718055600 | 86 | 0.1 | 0.12 | 85.55 | 86.7 | 85.55 | 79253 |
| 1717796400 | 85.9 | -0.11 | -0.13 | 85.2 | 86.46 | 85.17 | 101710 |
| 1717710000 | 86.01 | 1.33 | 1.57 | 84.83 | 86.38 | 84.83 | 66834 |
| 1717623600 | 84.68 | -0.02 | -0.02 | 85.03 | 85.57 | 84.47 | 99775 |
| 1717537200 | 84.7 | 2.61 | 3.18 | 81.57 | 85.35 | 81.57 | 131156 |
| 1717450800 | 82.09 | 0.73 | 0.90 | 80.96 | 82.39 | 80.93 | 76653 |
| 1717191600 | 81.36 | -0.11 | -0.14 | 81.47 | 82.3 | 80.36 | 207563 |
| 1717105200 | 81.47 | -1.19 | -1.44 | 82.48 | 82.48 | 80.78 | 107662 |
| 1717018800 | 82.66 | -1.92 | -2.27 | 83.51 | 83.88 | 82.51 | 92794 |
| 1716932400 | 84.58 | -1.12 | -1.31 | 85.76 | 85.98 | 84.53 | 75506 |
| 1716846000 | 85.7 | 0.59 | 0.69 | 85.1 | 86.55 | 85.1 | 58722 |
| 1716586800 | 85.11 | 0.67 | 0.79 | 84.27 | 85.48 | 83.34 | 83051 |
| 1716500400 | 84.44 | -0.42 | -0.49 | 85.01 | 85.31 | 84.25 | 64785 |
| 1716414000 | 84.86 | 1.06 | 1.26 | 83.38 | 86.29 | 83.23 | 140556 |
| 1716327600 | 83.8 | 0.86 | 1.04 | 82.55 | 84.01 | 82.55 | 53114 |
| 1715982000 | 82.94 | 1.92 | 2.37 | 81.25 | 83 | 81.15 | 102707 |
| 1715895600 | 81.02 | -2.73 | -3.26 | 83.88 | 84.21 | 81.01 | 100304 |
| 1715809200 | 83.75 | 2.11 | 2.58 | 81.89 | 84.05 | 81.78 | 116401 |
| 1715722800 | 81.64 | 1.21 | 1.50 | 80.45 | 81.8 | 80.45 | 84236 |
| 1715636400 | 80.43 | 0.93 | 1.17 | 79.51 | 80.68 | 79.16 | 108595 |
| 1715377200 | 79.5 | 0.81 | 1.03 | 79.02 | 80.38 | 78.3 | 203594 |
| 1715290800 | 78.69 | -1.92 | -2.38 | 81 | 81.94 | 78.52 | 178935 |
| 1715204400 | 80.61 | 7.94 | 10.93 | 77.5 | 81 | 77.5 | 504377 |
| 1715118000 | 72.67 | -1.32 | -1.78 | 73.99 | 74.2 | 72.56 | 251160 |
| 1715031600 | 73.99 | 1.5 | 2.07 | 73.25 | 75.22 | 73.25 | 208454 |
| 1714772400 | 72.49 | -7.51 | -9.39 | 80.13 | 80.43 | 72.28 | 484660 |
| 1714686000 | 80 | 0 | 0.00 | 80.04 | 81.1 | 79.76 | 94374 |
| 1714599600 | 80 | 0.02 | 0.03 | 79.49 | 81.04 | 79.49 | 87458 |
| 1714513200 | 79.98 | -0.14 | -0.17 | 79.78 | 80.15 | 79.5 | 124090 |
| 1714426800 | 80.12 | -1.66 | -2.03 | 81.83 | 82.4 | 79.81 | 123255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
