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 | -0.82 | -1.00391772772 | 81.68 | 85.275 | 80.235 | 166804 | 82.49199376 | CS |
| 4 | -8.27 | -9.27858184674 | 89.13 | 102.37 | 78.0037 | 200949 | 86.97127082 | CS |
| 12 | -8.33 | -9.33961206413 | 89.19 | 102.985 | 78.0037 | 163340 | 92.70206281 | CS |
| 26 | 6.93 | 9.37373190856 | 73.93 | 102.985 | 71.3 | 171520 | 86.1719017 | CS |
| 52 | 17.33 | 27.2784511255 | 63.53 | 102.985 | 56.33 | 184404 | 81.4754946 | CS |
| 156 | -32.07 | -28.3981227309 | 112.93 | 116.05 | 40.37 | 134356 | 66.3556253 | CS |
| 260 | -3.41 | -4.04651714726 | 84.27 | 139.48 | 40.37 | 104929 | 70.75672308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 80.86 | 0.05 | 0.06 | 80.87 | 81.69 | 80.61 | 72842 |
| 1732750500 | 80.81 | -1.89 | -2.29 | 83.21 | 83.96 | 80.235 | 103515 |
| 1732664100 | 82.7 | -0.51 | -0.61 | 82.49 | 84.02 | 82.0701 | 215192 |
| 1732577700 | 83.21 | 0.74 | 0.90 | 83.97 | 85.275 | 83.18 | 187371 |
| 1732318500 | 82.47 | 2.14 | 2.66 | 80.86 | 83.043 | 80.86 | 166866 |
| 1732232100 | 80.33 | -0.39 | -0.48 | 81.6 | 82.765 | 80.1 | 126327 |
| 1732145700 | 80.72 | 1.19 | 1.50 | 79.16 | 80.72 | 78.73 | 122950 |
| 1732059300 | 79.53 | 0.02 | 0.03 | 78.4 | 79.93 | 78.0037 | 153211 |
| 1731972900 | 79.51 | 0.89 | 1.13 | 78.58 | 79.72 | 78.04 | 186843 |
| 1731713700 | 78.62 | -1.86 | -2.31 | 81.21 | 81.608 | 78.06 | 172583 |
| 1731627300 | 80.475 | 0.49 | 0.62 | 80.62 | 82.075 | 79.93 | 266976 |
| 1731540900 | 79.98 | -15.24 | -16.01 | 85 | 87.02 | 79.47 | 436577 |
| 1731454500 | 95.22 | -2.18 | -2.24 | 97.23 | 97.53 | 94.95 | 199849 |
| 1731368100 | 97.4 | -1.1 | -1.12 | 100.13 | 100.8864 | 97.13 | 150779 |
| 1731108900 | 98.5 | -0.07 | -0.07 | 98.51 | 99.965 | 97.66 | 219710 |
| 1731022500 | 98.57 | 0.57 | 0.58 | 97.75 | 101.3457 | 97.23 | 231669 |
| 1730936100 | 98 | 8.2 | 9.13 | 106.98 | 106.98 | 97.79 | 323994 |
| 1730849700 | 89.8 | 1.22 | 1.38 | 88.12 | 90.4199 | 88.12 | 189086 |
| 1730763300 | 88.58 | -0.55 | -0.62 | 88.6 | 89.93 | 88.365 | 219359 |
| 1730500500 | 89.13 | 0.18 | 0.20 | 89.13 | 91.07 | 89.04 | 174478 |
| 1730414100 | 88.95 | -6.76 | -7.06 | 95.09 | 95.75 | 88.71 | 185498 |
| 1730327700 | 95.71 | -2.23 | -2.28 | 97.37 | 98.785 | 95.68 | 117963 |
| 1730241300 | 97.94 | 0.62 | 0.64 | 96.37 | 98.597 | 96.35 | 78477 |
| 1730154900 | 97.32 | -0.27 | -0.28 | 98.24 | 99.07 | 97.26 | 109314 |
| 1729895700 | 97.59 | -0.05 | -0.05 | 98.33 | 99.25 | 97.305 | 74119 |
| 1729809300 | 97.64 | 0.05 | 0.05 | 97.9 | 98.58 | 97.41 | 130679 |
| 1729722900 | 97.59 | 0.63 | 0.65 | 96.19 | 97.62 | 96.1244 | 109129 |
| 1729636500 | 96.96 | -0.51 | -0.52 | 96.8 | 97.74 | 95.935 | 109640 |
| 1729550100 | 97.47 | -0.71 | -0.72 | 97.71 | 98.23 | 96.668 | 84872 |
| 1729290900 | 98.18 | -1.24 | -1.25 | 99.58 | 99.7699 | 98.15 | 82505 |
| 1729204500 | 99.42 | 0.37 | 0.37 | 98.98 | 100.23 | 96.137 | 106935 |
| 1729118100 | 99.05 | -2.07 | -2.05 | 102.02 | 102.58 | 98.32 | 198588 |
| 1729031700 | 101.12 | -0.55 | -0.54 | 101.26 | 102.985 | 101.05 | 106784 |
| 1728945300 | 101.67 | 1.65 | 1.65 | 100.4 | 101.89 | 99.95 | 76236 |
| 1728686100 | 100.02 | 1.83 | 1.86 | 98.55 | 100.33 | 97.8601 | 66737 |
| 1728599700 | 98.19 | -1.34 | -1.35 | 98.06 | 98.43 | 96.96 | 134531 |
| 1728513300 | 99.53 | 1 | 1.01 | 98.07 | 100.47 | 97.95 | 103420 |
| 1728426900 | 98.53 | 1.27 | 1.31 | 97.78 | 99.2548 | 96.87 | 56323 |
| 1728340500 | 97.26 | -1.04 | -1.06 | 97.55 | 98.68 | 96.41 | 97307 |
| 1728081300 | 98.3 | 3.26 | 3.43 | 96.5 | 98.31 | 96.11 | 109171 |
| 1727994900 | 95.04 | -0.28 | -0.29 | 94.9 | 95.82 | 94.3377 | 76680 |
| 1727908500 | 95.32 | -0.06 | -0.06 | 95.18 | 96.32 | 94.575 | 118198 |
| 1727822100 | 95.38 | -2.96 | -3.01 | 98.25 | 99.165 | 94.855 | 175524 |
| 1727735700 | 98.34 | -0.48 | -0.49 | 98.78 | 100.135 | 97.87 | 243442 |
| 1727476500 | 98.82 | 0.77 | 0.79 | 98.82 | 99.845 | 97.98 | 118389 |
| 1727390100 | 98.05 | 1.55 | 1.61 | 98 | 99.05 | 97.0601 | 171451 |
| 1727303700 | 96.5 | -1.44 | -1.47 | 98.32 | 98.84 | 95.87 | 163709 |
| 1727217300 | 97.94 | -0.39 | -0.40 | 98.84 | 99.045 | 97.73 | 148761 |
| 1727130900 | 98.33 | -0.59 | -0.60 | 99.12 | 99.8969 | 97.17 | 128109 |
| 1726871700 | 98.92 | -2.15 | -2.13 | 100.95 | 102.32 | 98.81 | 850091 |
| 1726785300 | 101.07 | 4.41 | 4.56 | 99.52 | 101.08 | 97.7 | 188163 |
| 1726698900 | 96.66 | 1.46 | 1.53 | 95 | 99.57 | 95 | 281188 |
| 1726612500 | 95.2 | 1.9 | 2.04 | 94.71 | 96.49 | 94.31 | 163904 |
| 1726526100 | 93.3 | 1.97 | 2.16 | 91.15 | 93.42 | 90.13 | 169405 |
| 1726266900 | 91.33 | 3.11 | 3.53 | 89.33 | 91.67 | 89.22 | 147751 |
| 1726180500 | 88.22 | 1.23 | 1.41 | 87.37 | 88.52 | 86.05 | 105824 |
| 1726094100 | 86.99 | -0.55 | -0.63 | 86.9 | 87.41 | 85.11 | 104902 |
| 1726007700 | 87.54 | -1.02 | -1.15 | 88.61 | 89.21 | 86.96 | 112069 |
| 1725921300 | 88.56 | 0.38 | 0.43 | 88.33 | 89.48 | 88 | 123420 |
| 1725662100 | 88.18 | -1.48 | -1.65 | 89.61 | 90.99 | 87.3407 | 122072 |
| 1725575700 | 89.66 | -0.55 | -0.61 | 90.16 | 90.45 | 88.68 | 95021 |
| 1725489300 | 90.21 | 0.22 | 0.24 | 89.84 | 90.59 | 89.16 | 76030 |
| 1725402900 | 89.99 | -5.97 | -6.22 | 94.91 | 95.435 | 89.82 | 144252 |
| 1725057300 | 95.96 | 1.17 | 1.23 | 95.17 | 96.61 | 94.65 | 135824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
