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 | -1.64 | -1.89770886369 | 86.42 | 88.75 | 83.69 | 809288 | 85.7444542 | CS |
| 4 | -4.06 | -4.57001350743 | 88.84 | 90.76 | 78.02 | 656182 | 84.80456925 | CS |
| 12 | -3.45 | -3.91023461408 | 88.23 | 105.42 | 77.54 | 746692 | 88.86828435 | CS |
| 26 | -10.79 | -11.290153814 | 95.57 | 105.42 | 77.54 | 686669 | 92.62469625 | CS |
| 52 | 9.06 | 11.9651347068 | 75.72 | 105.42 | 68.5 | 642148 | 88.36851629 | CS |
| 156 | 35.8 | 73.0910575745 | 48.98 | 105.42 | 45.71 | 531866 | 72.25361678 | CS |
| 260 | 51.36 | 153.68043088 | 33.42 | 105.42 | 11.665 | 515652 | 57.87001518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 84.465 | -0.57 | -0.66 | 85 | 85.6925 | 84.05 | 550405 |
| 1727130900 | 85.03 | -0.81 | -0.94 | 86.68 | 87.95 | 84.85 | 847971 |
| 1726871700 | 85.84 | -1.62 | -1.85 | 86.75 | 87.555 | 85.68 | 1041251 |
| 1726785300 | 87.46 | 2.08 | 2.44 | 88.07 | 88.75 | 86.83 | 860046 |
| 1726698900 | 85.38 | -1.2 | -1.39 | 86.42 | 88.3 | 85.09 | 742229 |
| 1726612500 | 86.58 | 1.99 | 2.35 | 86.26 | 87.28 | 84.875 | 550028 |
| 1726526100 | 84.59 | 1.11 | 1.33 | 83.97 | 85.37 | 83.36 | 485337 |
| 1726266900 | 83.48 | 2.44 | 3.01 | 82.72 | 84.235 | 82.67 | 482517 |
| 1726180500 | 81.04 | 0.82 | 1.02 | 80.74 | 82.24 | 79.558 | 395947 |
| 1726094100 | 80.22 | 0.11 | 0.14 | 79.52 | 80.935 | 78.02 | 583075 |
| 1726007700 | 80.11 | -0.14 | -0.17 | 80.67 | 81.13 | 79.2 | 767406 |
| 1725921300 | 80.25 | -1.33 | -1.63 | 81.98 | 84.74 | 79.94 | 718284 |
| 1725662100 | 81.58 | -1.61 | -1.94 | 83.55 | 84.5 | 81.4 | 557351 |
| 1725575700 | 83.19 | -1.5 | -1.77 | 84.27 | 84.95 | 83 | 518445 |
| 1725489300 | 84.69 | -1.44 | -1.67 | 85.21 | 85.41 | 84 | 864127 |
| 1725402900 | 86.13 | -4.47 | -4.93 | 90.59 | 90.59 | 85.94 | 586343 |
| 1725057300 | 90.6 | 1.47 | 1.65 | 89.83 | 90.76 | 88.6 | 689368 |
| 1724970900 | 89.13 | 0.3 | 0.34 | 89.51 | 90.18 | 87.32 | 677518 |
| 1724884500 | 88.83 | -0.4 | -0.45 | 88.84 | 89.205 | 87.9 | 517652 |
| 1724798100 | 89.23 | -1.42 | -1.57 | 90.365 | 90.75 | 89.03 | 565589 |
| 1724711700 | 90.65 | 0.05 | 0.06 | 91.64 | 92.81 | 90.33 | 864096 |
| 1724452500 | 90.6 | 3.27 | 3.74 | 88.57 | 91.18 | 88.07 | 740952 |
| 1724366100 | 87.33 | 0.58 | 0.67 | 87.35 | 87.89 | 86.63 | 466361 |
| 1724279700 | 86.75 | 1.31 | 1.53 | 86.58 | 87.37 | 85.57 | 416429 |
| 1724193300 | 85.44 | -0.95 | -1.10 | 86.28 | 86.595 | 85.03 | 349300 |
| 1724106900 | 86.39 | 0.22 | 0.26 | 86.72 | 87.06 | 85.9 | 326327 |
| 1723847700 | 86.17 | -0.86 | -0.99 | 86.535 | 87.81 | 85.46 | 688351 |
| 1723761300 | 87.03 | 1.22 | 1.42 | 88.25 | 88.53 | 86.43 | 893303 |
| 1723674900 | 85.81 | 0.19 | 0.22 | 86.11 | 86.49 | 84.72 | 733146 |
| 1723588500 | 85.62 | 2.03 | 2.43 | 84.78 | 86.12 | 83.04 | 765200 |
| 1723502100 | 83.59 | -2.34 | -2.72 | 85.46 | 85.73 | 83.11 | 660967 |
| 1723242900 | 85.93 | 2.48 | 2.97 | 84.58 | 86.22 | 83.77 | 1130161 |
| 1723156500 | 83.45 | 2.19 | 2.70 | 82.87 | 84.73 | 82.15 | 732126 |
| 1723070100 | 81.26 | -0.95 | -1.16 | 83.3 | 84.935 | 81.011 | 897340 |
| 1722983700 | 82.21 | 1.42 | 1.76 | 80.78 | 83.73 | 79.79 | 1351929 |
| 1722897300 | 80.79 | -4.61 | -5.40 | 80 | 83.74 | 77.54 | 2620291 |
| 1722638100 | 85.4 | -12.87 | -13.10 | 84.94 | 87.48 | 83.4 | 2782966 |
| 1722551700 | 98.27 | -4.53 | -4.41 | 102.19 | 103.945 | 97.33 | 994453 |
| 1722465300 | 102.8 | 2.71 | 2.71 | 101.33 | 105.42 | 100.36 | 1232763 |
| 1722378900 | 100.09 | -0.31 | -0.31 | 101.45 | 102.44 | 99.97 | 568446 |
| 1722292500 | 100.4 | -0.76 | -0.75 | 101.75 | 102.465 | 100.31 | 465936 |
| 1722033300 | 101.16 | 2.81 | 2.86 | 100.25 | 102.595 | 99.22 | 547739 |
| 1721946900 | 98.35 | 2.43 | 2.53 | 96.27 | 100.32 | 96.13 | 692040 |
| 1721860500 | 95.92 | -3.79 | -3.80 | 100.02 | 100.52 | 95.88 | 573777 |
| 1721774100 | 99.71 | 0.94 | 0.95 | 98.44 | 101.3524 | 98.245 | 647229 |
| 1721687700 | 98.77 | 1.93 | 1.99 | 97.76 | 99.03 | 96.74 | 391527 |
| 1721428500 | 96.84 | -0.86 | -0.88 | 97.53 | 98.62 | 96.43 | 314796 |
| 1721342100 | 97.7 | -1.14 | -1.15 | 98.96 | 102.53 | 97.24 | 626801 |
| 1721255700 | 98.84 | -3.63 | -3.54 | 102.65 | 103.47 | 98.72 | 702579 |
| 1721169300 | 102.47 | 5.5 | 5.67 | 98.48 | 102.54 | 97.79 | 985291 |
| 1721082900 | 96.97 | -0.12 | -0.12 | 96.3 | 99.17 | 96.3 | 846004 |
| 1720823700 | 97.09 | 2.38 | 2.51 | 95.96 | 98.77 | 95.625 | 828252 |
| 1720737300 | 94.71 | 3.65 | 4.01 | 92.89 | 96.1 | 92.89 | 845242 |
| 1720650900 | 91.06 | 2.16 | 2.43 | 89.34 | 91.17 | 89.08 | 469291 |
| 1720564500 | 88.9 | -0.85 | -0.95 | 89.42 | 90.53 | 88.79 | 476676 |
| 1720478100 | 89.75 | 1.33 | 1.50 | 89.09 | 90.2399 | 88.89 | 557087 |
| 1720218900 | 88.42 | 0.25 | 0.28 | 88.05 | 88.65 | 87.12 | 418839 |
| 1720040640 | 88.17 | 0.34 | 0.39 | 88.23 | 88.99 | 87.37 | 322010 |
| 1719959700 | 87.83 | 0.99 | 1.14 | 87.49 | 88.67 | 86.95 | 520103 |
| 1719873300 | 86.84 | -3.66 | -4.04 | 91.37 | 91.83 | 86.57 | 686030 |
| 1719614100 | 90.5 | -0.49 | -0.54 | 91.11 | 92.56 | 89.74 | 2630339 |
| 1719527700 | 90.99 | 1.81 | 2.03 | 89.56 | 90.99 | 89.18 | 564124 |
| 1719441300 | 89.18 | -1.28 | -1.41 | 89.88 | 90.18 | 88.55 | 650586 |
| 1719354900 | 90.46 | -2.42 | -2.61 | 92.88 | 92.895 | 90.27 | 535403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
