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 | -5.405 | -5.96907785754 | 90.55 | 90.67 | 84.36 | 4427150 | 86.94965697 | CS |
| 4 | -14.245 | -14.3324278096 | 99.39 | 103.87 | 84.36 | 3627314 | 95.17390291 | CS |
| 12 | -6.455 | -7.04694323144 | 91.6 | 111.905 | 84.36 | 3323244 | 95.33760609 | CS |
| 26 | -15.695 | -15.5642602142 | 100.84 | 115.32 | 84.36 | 2764582 | 98.69023008 | CS |
| 52 | -5.345 | -5.90673002542 | 90.49 | 115.32 | 82.31 | 2670185 | 97.24130689 | CS |
| 156 | -2.095 | -2.40142136635 | 87.24 | 115.32 | 47.47 | 2480955 | 79.06246352 | CS |
| 260 | 38.855 | 83.9382155973 | 46.29 | 117.67 | 39.02 | 2625777 | 75.6381771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 86.73 | -0.24 | -0.28 | 88.43 | 89.47 | 86.265 | 3700061 |
| 1741732500 | 86.97 | 0.56 | 0.65 | 85.61 | 87.96 | 85.4 | 3791391 |
| 1741646100 | 86.41 | -1.59 | -1.81 | 86.78 | 87.95 | 84.36 | 4447225 |
| 1741390500 | 88 | 1.36 | 1.57 | 86.855 | 89.77 | 86.3 | 4550814 |
| 1741304100 | 86.64 | -5.79 | -6.26 | 90.41 | 90.67 | 86.39 | 5361759 |
| 1741217700 | 92.43 | -1.65 | -1.75 | 93.68 | 93.68 | 90.19 | 5102117 |
| 1741131300 | 94.08 | -5.98 | -5.98 | 98.62 | 99.62 | 94.01 | 6985015 |
| 1741044900 | 100.06 | -1.85 | -1.82 | 102.735 | 103.87 | 99.78 | 3157538 |
| 1740785700 | 101.91 | 1.24 | 1.23 | 100.25 | 102.29 | 99.68 | 4490578 |
| 1740699300 | 100.67 | 0.4 | 0.40 | 102.57 | 103.84 | 100.59 | 4616046 |
| 1740612900 | 100.27 | 0.55 | 0.55 | 100.005 | 101.35 | 99.7 | 1906262 |
| 1740526500 | 99.72 | -0.36 | -0.36 | 99.74 | 101.69 | 99.2868 | 3389796 |
| 1740440100 | 100.08 | -0.77 | -0.76 | 100.75 | 101.39 | 99.235 | 4169795 |
| 1740180900 | 100.85 | -1.79 | -1.74 | 102.67 | 103.42 | 100.5 | 2484241 |
| 1740094500 | 102.64 | -0.36 | -0.35 | 103.115 | 103.27 | 101.55 | 1452970 |
| 1740008100 | 103 | -0.1 | -0.10 | 102.93 | 103.46 | 102.47 | 1727298 |
| 1739921700 | 103.1 | 1.63 | 1.61 | 102.56 | 103.29 | 100.94 | 2229822 |
| 1739576100 | 101.47 | -0.01 | -0.01 | 102.15 | 102.4 | 100.62 | 2231872 |
| 1739489700 | 101.48 | 2.27 | 2.29 | 99.39 | 102.74 | 99.39 | 2554987 |
| 1739403300 | 99.21 | 1.38 | 1.41 | 96.7 | 100.66 | 96.32 | 3365692 |
| 1739316900 | 97.83 | 0.03 | 0.03 | 97.225 | 99.36 | 97.187 | 2133941 |
| 1739230500 | 97.8 | 1.65 | 1.72 | 97.31 | 98.2 | 96.7137 | 1946400 |
| 1738971300 | 96.15 | -0.39 | -0.40 | 97.06 | 98.25 | 95.46 | 1888532 |
| 1738884900 | 96.54 | 1.11 | 1.16 | 96.1 | 96.78 | 95.63 | 2300367 |
| 1738798500 | 95.43 | 0.92 | 0.97 | 94.62 | 96.13 | 94.165 | 2680666 |
| 1738712100 | 94.51 | 1.03 | 1.10 | 92.88 | 94.79 | 92.68 | 2914630 |
| 1738625700 | 93.48 | -2.88 | -2.99 | 94.5 | 95.63 | 92.91 | 3218566 |
| 1738366500 | 96.36 | -1.92 | -1.95 | 98.095 | 99.99 | 96.27 | 2841517 |
| 1738280100 | 98.28 | -1.1 | -1.11 | 101.15 | 101.42 | 97.95 | 4205683 |
| 1738193700 | 99.38 | -0.89 | -0.89 | 101.48 | 102.03 | 99.09 | 2570870 |
| 1738107300 | 100.27 | -3.21 | -3.10 | 104.02 | 104.03 | 98.82 | 3453626 |
| 1738020900 | 103.48 | -4.71 | -4.35 | 105.1 | 107 | 102.32 | 4159316 |
| 1737761700 | 108.19 | 0.01 | 0.01 | 108.74 | 110.24 | 107.6 | 3311359 |
| 1737675300 | 108.18 | 0 | 0.00 | 108.18 | 108.18 | 108.18 | 0 |
| 1737588900 | 108.18 | 6.93 | 6.84 | 108.63 | 111.905 | 107.965 | 8723023 |
| 1737502500 | 101.25 | 3.58 | 3.67 | 99.85 | 102.54 | 99.215 | 6486340 |
| 1737156900 | 97.67 | 2.6 | 2.73 | 96.6 | 97.93 | 95.6 | 5656371 |
| 1737070500 | 95.07 | 0.73 | 0.77 | 94.38 | 95.82 | 93.7 | 3820561 |
| 1736984100 | 94.34 | 3.11 | 3.41 | 92.13 | 94.98 | 92.13 | 3852961 |
| 1736897700 | 91.23 | 2.3 | 2.59 | 89.36 | 91.745 | 89.1003 | 3251829 |
| 1736811300 | 88.93 | 0.06 | 0.07 | 87.55 | 89.7 | 86.97 | 2715805 |
| 1736552100 | 88.87 | 0.18 | 0.20 | 87.62 | 88.99 | 86.64 | 2202250 |
| 1736379300 | 88.69 | -0.91 | -1.02 | 89.23 | 89.305 | 87.89 | 3151393 |
| 1736292900 | 89.6 | 0.49 | 0.55 | 89.755 | 90.89 | 89.27 | 2362545 |
| 1736206500 | 89.11 | -0.04 | -0.04 | 90.25 | 91.59 | 88.75 | 2464099 |
| 1735947300 | 89.15 | 2.76 | 3.19 | 87.055 | 89.18 | 86.785 | 2340775 |
| 1735860900 | 86.39 | 0.08 | 0.09 | 86.8601 | 87.54 | 85.785 | 2028425 |
| 1735688100 | 86.31 | -0.22 | -0.25 | 86.59 | 87.22 | 85.73 | 1458447 |
| 1735601700 | 86.53 | -0.86 | -0.98 | 86.68 | 86.855 | 85.25 | 1705965 |
| 1735342500 | 87.39 | -1.01 | -1.14 | 88 | 88.825 | 87 | 1594179 |
| 1735256100 | 88.4 | -0.09 | -0.10 | 88.73 | 89.17 | 88.146 | 1383010 |
| 1735077840 | 88.49 | -0.04 | -0.05 | 88.32 | 89.125 | 88.03 | 1142224 |
| 1734996900 | 88.53 | 1.22 | 1.40 | 87.46 | 88.62 | 87.3 | 2098127 |
| 1734737700 | 87.31 | -0.23 | -0.26 | 88.09 | 89.01 | 86.87 | 6017040 |
| 1734651300 | 87.54 | -4.06 | -4.43 | 91.19 | 91.71 | 87.41 | 4482328 |
| 1734564900 | 91.6 | -2.89 | -3.06 | 94.16 | 95.31 | 91.52 | 3109001 |
| 1734478500 | 94.49 | -1.09 | -1.14 | 94.41 | 96.4599 | 94.1918 | 2382026 |
| 1734392100 | 95.58 | -0.17 | -0.18 | 95.32 | 97.15 | 95.04 | 3576834 |
| 1734132900 | 95.75 | -1.89 | -1.94 | 98.01 | 98.31 | 95.52 | 4936233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
