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 | 5.65 | 6.05249062667 | 93.35 | 100.19 | 91.8 | 5350 | 95.59091408 | DR |
| 4 | -3.6 | -3.50877192982 | 102.6 | 109.56 | 91.8 | 6797 | 101.39110043 | DR |
| 12 | 7.37 | 8.04321728691 | 91.63 | 109.56 | 78.88 | 10541 | 93.04066982 | DR |
| 26 | -9.51 | -8.764169201 | 108.51 | 147.98 | 78.88 | 11107 | 103.33558049 | DR |
| 52 | 36.51 | 58.4253480557 | 62.49 | 147.98 | 59.77 | 7326 | 100.77226675 | DR |
| 156 | 21.20946021 | 27.2648322884 | 77.79053979 | 147.98 | 41.9 | 5534 | 77.10889749 | DR |
| 260 | 65.16353922 | 192.583791915 | 33.83646078 | 147.98 | 29.42989068 | 4589 | 73.48126674 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 99 | -0.19 | -0.19 | 99.19 | 100.19 | 98.44 | 8621 |
| 1732224600 | 99.19 | 4.41 | 4.65 | 92.88 | 100.04 | 92.88 | 4593 |
| 1732051800 | 94.78 | 1.29 | 1.38 | 94.48 | 94.78 | 93 | 5843 |
| 1731965340 | 93.49 | -5.81 | -5.85 | 93.35 | 94 | 91.8 | 5613 |
| 1731619800 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 95.24 | 4247 |
| 1731533400 | 99.3 | -0.34 | -0.34 | 98.9 | 99.4 | 96.71 | 7241 |
| 1731446940 | 99.64 | -4.86 | -4.65 | 102.06 | 102.06 | 98.6 | 13239 |
| 1731360540 | 104.5 | -2.41 | -2.25 | 108.99 | 108.99 | 102.76 | 16932 |
| 1731101400 | 106.91 | -0.68 | -0.63 | 107.41 | 109.56 | 106.6 | 4635 |
| 1731014940 | 107.59 | 1.63 | 1.54 | 108.49 | 108.49 | 105.23 | 5136 |
| 1730928600 | 105.96 | 4.36 | 4.29 | 102.89 | 106.08 | 102.88 | 18034 |
| 1730842200 | 101.6 | 4.39 | 4.52 | 99.04 | 101.6 | 98.52 | 4898 |
| 1730755800 | 97.21 | -1.29 | -1.31 | 98.5 | 99.6 | 97.16 | 5108 |
| 1730496600 | 98.5 | 2.09 | 2.17 | 97.38 | 98.5 | 96.6 | 4829 |
| 1730410200 | 96.41 | -3.34 | -3.35 | 98.46 | 98.68 | 95.6 | 4605 |
| 1730323800 | 99.75 | -6.04 | -5.71 | 101.72 | 102.48 | 99.75 | 8090 |
| 1730237340 | 105.79 | 3.79 | 3.72 | 99.96 | 105.79 | 99.96 | 2530 |
| 1730151000 | 102 | -0.53 | -0.52 | 102.52 | 102.52 | 101.2 | 945 |
| 1729891800 | 102.53 | 1.03 | 1.01 | 102.6 | 104.16 | 102.53 | 5834 |
| 1729805400 | 101.5 | 2.1 | 2.11 | 101.52 | 102.23 | 100.6 | 2333 |
| 1729719000 | 99.4 | -2.8 | -2.74 | 102.8 | 102.8 | 98.44 | 5805 |
| 1729632600 | 102.2 | -1.1 | -1.06 | 102.88 | 102.99 | 101 | 6414 |
| 1729546140 | 103.3 | -2.76 | -2.60 | 105.99 | 107 | 102.48 | 2952 |
| 1729287000 | 106.06 | -0.24 | -0.23 | 106.68 | 106.68 | 104.04 | 4876 |
| 1729200540 | 106.3 | 3.55 | 3.45 | 103.78 | 108 | 103.78 | 7488 |
| 1729114140 | 102.75 | 4.36 | 4.43 | 99.8 | 103.64 | 99.8 | 24624 |
| 1729027740 | 98.39 | -2.65 | -2.62 | 101.12 | 102.64 | 97.44 | 8781 |
| 1728941340 | 101.04 | 1.39 | 1.39 | 100.44 | 101.5 | 99.59 | 4845 |
| 1728682200 | 99.65 | 0.83 | 0.84 | 99.05 | 101.08 | 98.55 | 5554 |
| 1728595740 | 98.82 | 4.18 | 4.42 | 94.28 | 99.3 | 93.8 | 9771 |
| 1728509400 | 94.64 | -0.23 | -0.24 | 95.03 | 95.2 | 93.36 | 8145 |
| 1728422940 | 94.87 | 0.43 | 0.46 | 94.44 | 94.96 | 93.4 | 7530 |
| 1728336600 | 94.44 | 2.45 | 2.66 | 92.05 | 95.5 | 91.76 | 13765 |
| 1728077400 | 91.99 | -1.4 | -1.50 | 93 | 95 | 90.01 | 4110 |
| 1727991000 | 93.39 | 2.19 | 2.40 | 91.85 | 93.95 | 91.2 | 6188 |
| 1727904540 | 91.2 | 0.03 | 0.03 | 91.08 | 92.61 | 90.27 | 2879 |
| 1727818200 | 91.17 | -2.91 | -3.09 | 94.08 | 94.32 | 90.18 | 18306 |
| 1727731800 | 94.08 | -3.62 | -3.71 | 96.23 | 96.9 | 93 | 2743 |
| 1727472600 | 97.7 | -1.3 | -1.31 | 99.79 | 101.1 | 97.1 | 18149 |
| 1727386140 | 99 | 11.3 | 12.88 | 102.2 | 102.4 | 97.38 | 56637 |
| 1727299740 | 87.7 | 1.75 | 2.04 | 86 | 87.97 | 85.6 | 10830 |
| 1727213400 | 85.95 | -1.01 | -1.16 | 87 | 87 | 84.34 | 124558 |
| 1727127000 | 86.96 | 2.47 | 2.92 | 84.6 | 87.52 | 84.6 | 14797 |
| 1726867800 | 84.49 | 3.65 | 4.52 | 80.32 | 84.49 | 80.32 | 4277 |
| 1726781400 | 80.84 | 1.27 | 1.60 | 79.55 | 81.67 | 79.55 | 6172 |
| 1726695000 | 79.57 | -1.58 | -1.95 | 82 | 82 | 78.88 | 3439 |
| 1726608600 | 81.15 | 1.04 | 1.30 | 81.19 | 82.1 | 80.24 | 4130 |
| 1726522200 | 80.11 | -4.31 | -5.11 | 82 | 82 | 79.15 | 10712 |
| 1726263000 | 84.42 | 2.88 | 3.53 | 83 | 85.04 | 82.16 | 5278 |
| 1726176540 | 81.54 | -3.74 | -4.39 | 85.1 | 85.1 | 80 | 17879 |
| 1726090140 | 85.28 | 3.68 | 4.51 | 82.74 | 85.76 | 81.45 | 9372 |
| 1726003740 | 81.6 | 1.13 | 1.40 | 82.98 | 82.98 | 79.77 | 5097 |
| 1725917400 | 80.47 | -4.52 | -5.32 | 83.28 | 83.28 | 79.66 | 7333 |
| 1725658200 | 84.99 | 0 | 0.00 | 83.42 | 84.99 | 79.62 | 12141 |
| 1725571800 | 84.99 | 0.91 | 1.08 | 84.08 | 84.99 | 82.21 | 3406 |
| 1725485400 | 84.08 | 1.1 | 1.33 | 84.2 | 84.88 | 82.68 | 3341 |
| 1725399000 | 82.98 | -6.45 | -7.21 | 88.88 | 88.88 | 82.62 | 12196 |
| 1725312600 | 89.43 | 0.39 | 0.44 | 90.41 | 92.99 | 89.43 | 870 |
| 1725053400 | 89.04 | -0.56 | -0.63 | 91.63 | 93.03 | 89.04 | 11324 |
| 1724967000 | 89.6 | 3.47 | 4.03 | 89.43 | 92.06 | 88.93 | 23670 |
| 1724880600 | 86.13 | -3.33 | -3.72 | 89.46 | 90.26 | 85.68 | 8075 |
| 1724794140 | 89.46 | -0.83 | -0.92 | 89.32 | 89.87 | 88.58 | 4791 |
| 1724707740 | 90.29 | -2.86 | -3.07 | 93.1 | 93.15 | 89.76 | 12999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
