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 | -5.01 | -5.41973171787 | 92.44 | 92.44 | 86.8 | 8525235 | 89.63820188 | CS |
| 4 | 1.99 | 2.32911985019 | 85.44 | 93.245 | 81.79 | 8103580 | 88.05632231 | CS |
| 12 | 10.17 | 13.1633445509 | 77.26 | 93.6392 | 77 | 8482221 | 86.93328131 | CS |
| 26 | 28.93 | 49.452991453 | 58.5 | 93.6392 | 58.07 | 10546097 | 77.78167797 | CS |
| 52 | 26.18 | 42.7428571429 | 61.25 | 93.6392 | 55.77 | 11853138 | 69.02865588 | CS |
| 156 | -71.69 | -45.0540472599 | 159.12 | 176.2 | 50.25 | 14897371 | 76.69558334 | CS |
| 260 | -26.2 | -23.0572912083 | 113.63 | 310.16 | 50.25 | 12613127 | 114.18588914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 89.11 | -0.74 | -0.82 | 89.66 | 90.024 | 88.84 | 5965393 |
| 1737675300 | 89.85 | 0 | 0.00 | 89.85 | 89.85 | 89.85 | 0 |
| 1737588900 | 89.85 | 0.08 | 0.09 | 90 | 90.26 | 89.1398 | 7079122 |
| 1737502500 | 89.77 | -2.04 | -2.22 | 92.44 | 92.44 | 89.39 | 12531189 |
| 1737156900 | 91.81 | 2.89 | 3.25 | 90.76 | 93.245 | 90.005 | 16469833 |
| 1737070500 | 88.92 | -0.72 | -0.80 | 89.78 | 90.373 | 88.85 | 5813627 |
| 1736984100 | 89.64 | 2.46 | 2.82 | 88.72 | 90.19 | 88.47 | 10020994 |
| 1736897700 | 87.18 | 3.19 | 3.80 | 85.29 | 87.4 | 84.75 | 8955799 |
| 1736811300 | 83.99 | 0.63 | 0.76 | 82.19 | 84.12 | 81.79 | 7397338 |
| 1736552100 | 83.36 | -4.58 | -5.21 | 86.79 | 87.09 | 82.24 | 11354981 |
| 1736379300 | 87.94 | -0.03 | -0.03 | 88.06 | 88.23 | 86.79 | 7396931 |
| 1736292900 | 87.97 | -1.56 | -1.74 | 89.53 | 89.97 | 87.6 | 6079704 |
| 1736206500 | 89.53 | 1.93 | 2.20 | 87.93 | 90.09 | 87.72 | 7853177 |
| 1735947300 | 87.6 | 1.42 | 1.65 | 86.73 | 87.7 | 86.31 | 6133703 |
| 1735860900 | 86.18 | 0.83 | 0.97 | 85.88 | 86.94 | 84.82 | 6224679 |
| 1735688100 | 85.35 | -0.08 | -0.09 | 85.9 | 85.9 | 85.05 | 4530808 |
| 1735601700 | 85.43 | -1.43 | -1.65 | 85.44 | 86.0675 | 84.66 | 5850009 |
| 1735342500 | 86.86 | -1.28 | -1.45 | 87.33 | 87.655 | 86.2027 | 5114983 |
| 1735256100 | 88.14 | -0.11 | -0.12 | 87.6 | 88.7261 | 87.295 | 4801463 |
| 1735077840 | 88.25 | 1.35 | 1.55 | 86.83 | 88.33 | 86.59 | 3276346 |
| 1734996900 | 86.9 | -0.23 | -0.26 | 86.38 | 87.24 | 85.97 | 5619980 |
| 1734737700 | 87.13 | 0.35 | 0.40 | 84.91 | 88.23 | 84.5 | 22046857 |
| 1734651300 | 86.78 | 1.33 | 1.56 | 86.53 | 88.42 | 86.19 | 9177921 |
| 1734564900 | 85.45 | -5.41 | -5.95 | 90.83 | 91.09 | 85.1769 | 12568749 |
| 1734478500 | 90.86 | -0.44 | -0.48 | 90.9 | 92 | 90.23 | 8391050 |
| 1734392100 | 91.3 | 0.28 | 0.31 | 90.79 | 91.46 | 89.52 | 7399926 |
| 1734132900 | 91.02 | 1.62 | 1.81 | 90.42 | 91.185 | 89.82 | 8355183 |
| 1734046500 | 89.4 | -1.35 | -1.49 | 90.28 | 91.17 | 89.335 | 4705781 |
| 1733960100 | 90.75 | 1.99 | 2.24 | 88.62 | 91.03 | 87.84 | 6657604 |
| 1733873700 | 88.76 | -1.24 | -1.38 | 89.94 | 90 | 88.375 | 6691740 |
| 1733787300 | 90 | 0.12 | 0.13 | 92.25 | 93.6392 | 89.73 | 10707655 |
| 1733528100 | 89.88 | 0.83 | 0.94 | 89.49 | 90.04 | 88.545 | 6950810 |
| 1733441700 | 89.045 | -0.29 | -0.32 | 89.59 | 90.27 | 88.27 | 9021669 |
| 1733355300 | 89.33 | 4.19 | 4.92 | 85.4 | 90.14 | 85.24 | 15527590 |
| 1733268900 | 85.14 | -1.39 | -1.61 | 86.3 | 86.4 | 84.615 | 8187627 |
| 1733182500 | 86.53 | -0.24 | -0.28 | 86.73 | 87.47 | 85.84 | 7269289 |
| 1732917840 | 86.77 | 0.2 | 0.23 | 86.73 | 87.08 | 85.825 | 4496242 |
| 1732750500 | 86.57 | -0.37 | -0.43 | 87.55 | 87.66 | 86.27 | 5476941 |
| 1732664100 | 86.94 | -0.83 | -0.95 | 87.4 | 88.18 | 86.9 | 5606816 |
| 1732577700 | 87.77 | 1 | 1.15 | 87.9 | 88.74 | 86.9701 | 13830389 |
| 1732318500 | 86.77 | 1.95 | 2.30 | 84.68 | 86.8 | 84.57 | 6778827 |
| 1732232100 | 84.82 | 0.08 | 0.09 | 85.16 | 85.49 | 84.2103 | 7247051 |
| 1732145700 | 84.74 | 0.65 | 0.77 | 84.51 | 85.6 | 84.24 | 6072941 |
| 1732059300 | 84.09 | -0.58 | -0.69 | 83.1 | 84.235 | 82.5 | 12435923 |
| 1731972900 | 84.67 | -1.16 | -1.35 | 86.13 | 86.84 | 84.575 | 10148885 |
| 1731713700 | 85.83 | 0.04 | 0.05 | 85.4 | 86.2 | 85.1014 | 8080458 |
| 1731627300 | 85.79 | -1.52 | -1.74 | 87.06 | 87.4725 | 85.475 | 8462915 |
| 1731540900 | 87.31 | 0.91 | 1.05 | 86.75 | 87.9 | 86.08 | 9255130 |
| 1731454500 | 86.4 | -0.54 | -0.62 | 86.88 | 87.92 | 85.6746 | 10029110 |
| 1731368100 | 86.94 | 3.93 | 4.73 | 84.07 | 87.47 | 83.38 | 15451637 |
| 1731108900 | 83.01 | 1.66 | 2.04 | 81.45 | 83.07 | 81.35 | 8272981 |
| 1731022500 | 81.35 | -0.06 | -0.07 | 81.695 | 82.74 | 81.13 | 7991923 |
| 1730936100 | 81.41 | 2.16 | 2.73 | 81.345 | 81.69 | 79.995 | 11149534 |
| 1730849700 | 79.25 | 1.12 | 1.43 | 77.835 | 79.41 | 77.738 | 6570789 |
| 1730763300 | 78.13 | 0.88 | 1.14 | 77.26 | 78.44 | 77 | 10255303 |
| 1730500500 | 77.25 | -2.05 | -2.59 | 77.85 | 78.3089 | 76.46 | 16470684 |
| 1730414100 | 79.3 | 1.08 | 1.38 | 78.49 | 79.82 | 78.3 | 13895472 |
| 1730327700 | 78.22 | -2.06 | -2.57 | 79.03 | 79.66 | 78.02 | 14943719 |
| 1730241300 | 80.28 | -3.31 | -3.96 | 78.04 | 81.24 | 76.83 | 35187479 |
| 1730154900 | 83.59 | 1.89 | 2.31 | 82.03 | 83.7 | 81.9 | 15186260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
