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 | 4.41 | 5.04865483686 | 87.35 | 92.83 | 87.21 | 3345530 | 89.95889096 | CS |
| 4 | 3.05 | 3.43816931575 | 88.71 | 92.83 | 82.63 | 4185319 | 87.61881608 | CS |
| 12 | 16.66 | 22.1837549933 | 75.1 | 92.83 | 71.175 | 4918603 | 81.48831977 | CS |
| 26 | 6.84 | 8.05463966086 | 84.92 | 92.83 | 71.175 | 5631962 | 80.26711026 | CS |
| 52 | 37.73 | 69.8315750509 | 54.03 | 92.83 | 51.59 | 4958720 | 73.88550459 | CS |
| 156 | 42.96 | 88.0327868852 | 48.8 | 92.83 | 31.22 | 2237430 | 67.19959003 | CS |
| 260 | 57.15 | 165.125686218 | 34.61 | 92.83 | 17.73 | 1577292 | 62.61116812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 92.73 | 2.69 | 2.99 | 92.445 | 92.83 | 91.58 | 4152672 |
| 1726699200 | 90.04 | 0.77 | 0.86 | 89.58 | 91.84 | 89.21 | 3837940 |
| 1726612800 | 89.27 | 0.1 | 0.11 | 89.01 | 89.79 | 88.51 | 2625769 |
| 1726526400 | 89.17 | 1.68 | 1.92 | 87.99 | 89.31 | 87.68 | 3022696 |
| 1726267200 | 87.49 | 0.83 | 0.96 | 87.35 | 88.04 | 87.21 | 3088574 |
| 1726180800 | 86.66 | 1.38 | 1.62 | 85.43 | 86.88 | 85.33 | 2543218 |
| 1726094400 | 85.28 | -0.33 | -0.39 | 84.63 | 85.42 | 82.63 | 2770002 |
| 1726008000 | 85.61 | 1.31 | 1.55 | 84.27 | 85.75 | 84.19 | 3847632 |
| 1725921600 | 84.3 | -1.03 | -1.21 | 83.87 | 84.525 | 82.79 | 6119558 |
| 1725662400 | 85.33 | 0.86 | 1.02 | 86.495 | 86.72 | 84.18 | 6001812 |
| 1725576000 | 84.47 | -0.71 | -0.83 | 84.87 | 85.025 | 82.93 | 6386516 |
| 1725489600 | 85.18 | -2.89 | -3.28 | 87.81 | 87.83 | 85.05 | 6484922 |
| 1725403200 | 88.07 | -2.7 | -2.97 | 90.59 | 90.66 | 87.305 | 4126768 |
| 1725057600 | 90.77 | 2.46 | 2.79 | 88.41 | 91.02 | 88.31 | 6967567 |
| 1724971200 | 88.31 | 0.59 | 0.67 | 87.6 | 88.91 | 87.4 | 2925503 |
| 1724884800 | 87.72 | -0.4 | -0.45 | 87.21 | 87.97 | 87.12 | 2360021 |
| 1724798400 | 88.12 | -1.93 | -2.14 | 90.09 | 90.255 | 87.16 | 4615562 |
| 1724712000 | 90.05 | -0.13 | -0.14 | 90.3 | 90.96 | 89.92 | 3816715 |
| 1724452800 | 90.18 | 2.04 | 2.31 | 88.71 | 90.305 | 88.1 | 3827607 |
| 1724366400 | 88.14 | 0.74 | 0.85 | 88.03 | 88.8 | 87.52 | 4310955 |
| 1724280000 | 87.4 | 2.11 | 2.47 | 85.54 | 87.43 | 85.52 | 3650768 |
| 1724193600 | 85.29 | 0.31 | 0.36 | 85.28 | 85.76 | 84.71 | 2254325 |
| 1724107200 | 84.98 | 0.8 | 0.95 | 84.5 | 85.45 | 84.08 | 1989282 |
| 1723848000 | 84.18 | -1.44 | -1.68 | 84.67 | 84.91 | 83.485 | 2858717 |
| 1723761600 | 85.62 | 2.27 | 2.72 | 84.18 | 85.65 | 83.3 | 4100072 |
| 1723675200 | 83.35 | -0.1 | -0.12 | 84.2 | 84.25 | 82.705 | 5405091 |
| 1723588800 | 83.45 | 1.55 | 1.89 | 82.53 | 83.47 | 81.81 | 2632246 |
| 1723502400 | 81.9 | -0.47 | -0.57 | 82.79 | 82.99 | 80.95 | 3346578 |
| 1723243200 | 82.37 | 0.83 | 1.02 | 82.12 | 83.32 | 81.6 | 3948209 |
| 1723156800 | 81.54 | 5.45 | 7.16 | 81.88 | 82.8 | 80.68 | 6610638 |
| 1723070400 | 76.09 | -2.31 | -2.95 | 79.58 | 79.6 | 75.652 | 6008051 |
| 1722984000 | 78.4 | 1.25 | 1.62 | 74.47 | 79.005 | 74.36 | 5852100 |
| 1722897600 | 77.15 | -1.93 | -2.44 | 75.04 | 78.4 | 74.025 | 5412387 |
| 1722638400 | 79.08 | -2.76 | -3.37 | 78.55 | 80.21 | 77.45 | 5748696 |
| 1722552000 | 81.84 | -3.86 | -4.50 | 85.51 | 85.785 | 81.465 | 4989194 |
| 1722465600 | 85.7 | 1.64 | 1.95 | 84.64 | 86.43 | 84.1 | 4396715 |
| 1722379200 | 84.06 | 1.46 | 1.77 | 83.05 | 84.49 | 83.04 | 4483792 |
| 1722292800 | 82.6 | 1.05 | 1.29 | 81.68 | 83.13 | 81.22 | 3626073 |
| 1722033600 | 81.55 | 1.99 | 2.50 | 80.82 | 82.1 | 80.26 | 2793686 |
| 1721947200 | 79.56 | -0.11 | -0.14 | 78.64 | 81.28 | 78.13 | 4749846 |
| 1721860800 | 79.67 | -2.59 | -3.15 | 80.78 | 81.49 | 79.59 | 3892676 |
| 1721774400 | 82.26 | 0.36 | 0.44 | 82.08 | 82.98 | 81.8 | 3539030 |
| 1721688000 | 81.9 | 2.03 | 2.54 | 80.63 | 81.95 | 80.22 | 2170442 |
| 1721428800 | 79.87 | 0.24 | 0.30 | 79.11 | 80.2 | 78.93 | 2879575 |
| 1721342400 | 79.63 | -1.16 | -1.44 | 80.58 | 81.83 | 79.13 | 3803757 |
| 1721256000 | 80.79 | -1.82 | -2.20 | 81.55 | 82.17 | 80.78 | 5017055 |
| 1721169600 | 82.61 | 3.03 | 3.81 | 80.12 | 82.9 | 79.94 | 4275399 |
| 1721083200 | 79.58 | 0.16 | 0.20 | 80 | 80.79 | 79.55 | 6032210 |
| 1720824000 | 79.42 | -0.19 | -0.24 | 79.49 | 81.18 | 79.3 | 4731057 |
| 1720737600 | 79.61 | 2.54 | 3.30 | 78.26 | 79.88 | 77.73 | 10710005 |
| 1720651200 | 77.07 | 1.18 | 1.55 | 75.98 | 77.11 | 75.48 | 4429184 |
| 1720564800 | 75.89 | 1.66 | 2.24 | 75.4 | 76 | 74.9 | 4557065 |
| 1720478400 | 74.23 | 0.56 | 0.76 | 74.55 | 74.9 | 74.02 | 3568524 |
| 1720219200 | 73.67 | 0.32 | 0.44 | 72.91 | 73.73 | 72.32 | 3796685 |
| 1720040640 | 73.35 | 1.3 | 1.80 | 72.85 | 73.44 | 72.39 | 3135592 |
| 1719960000 | 72.05 | -0.91 | -1.25 | 71.4 | 72.2 | 71.175 | 6698455 |
| 1719873600 | 72.96 | -2.02 | -2.69 | 75.1 | 75.42 | 72.69 | 5189400 |
| 1719614400 | 74.98 | 0.48 | 0.64 | 75.1 | 75.845 | 74.44 | 38164373 |
| 1719528000 | 74.5 | 1.78 | 2.45 | 72.86 | 74.57 | 72.59 | 8074146 |
| 1719441600 | 72.72 | -0.36 | -0.49 | 72.4 | 73.06 | 72.06 | 5287079 |
| 1719355200 | 73.08 | -1.02 | -1.38 | 73.56 | 73.8 | 72.76 | 6229041 |
| 1719268800 | 74.1 | -1.67 | -2.20 | 75.79 | 76.06 | 74.07 | 6701145 |
| 1719009600 | 75.77 | -0.2 | -0.26 | 74.6 | 75.92 | 73.58 | 57091028 |
| 1718923200 | 75.97 | -1.91 | -2.45 | 77.8 | 77.88 | 74.89 | 8123156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
