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 | -4.55 | -5.22928399035 | 87.01 | 89.8225 | 82.46 | 280175 | 86.63282122 | CS |
| 4 | -10.14 | -10.9503239741 | 92.6 | 93.375 | 82.46 | 298110 | 87.53569435 | CS |
| 12 | -9.62 | -10.4474370113 | 92.08 | 97.67 | 82.46 | 311252 | 90.93368303 | CS |
| 26 | -21.57 | -20.7344035374 | 104.03 | 117.94 | 82.46 | 293633 | 95.70953283 | CS |
| 52 | -34.35 | -29.406728876 | 116.81 | 123.73 | 82.46 | 279055 | 103.74316938 | CS |
| 156 | -31.22 | -27.4630541872 | 113.68 | 171.66 | 82.46 | 299768 | 120.29507643 | CS |
| 260 | -1.94 | -2.29857819905 | 84.4 | 171.66 | 38.69 | 296086 | 109.72534372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 82.46 | -2.46 | -2.90 | 83.6 | 83.77 | 82.14 | 225041 |
| 1736379300 | 84.92 | -1.67 | -1.93 | 85.45 | 85.45 | 83.53 | 276380 |
| 1736292900 | 86.59 | -1.23 | -1.40 | 88.14 | 88.76 | 86.05 | 250759 |
| 1736206500 | 87.82 | 0.58 | 0.66 | 87.8 | 89.8225 | 87.62 | 213326 |
| 1735947300 | 87.24 | 0.43 | 0.50 | 87.01 | 87.534 | 85.89 | 380236 |
| 1735860900 | 86.81 | -1.91 | -2.15 | 89.18 | 90.22 | 86.61 | 274763 |
| 1735688100 | 88.72 | 0.07 | 0.08 | 89.05 | 90.255 | 88.32 | 230598 |
| 1735601700 | 88.65 | -0.68 | -0.76 | 88.7 | 89.37 | 87.7 | 240374 |
| 1735342500 | 89.33 | 1.25 | 1.42 | 87.58 | 89.55 | 87.58 | 223609 |
| 1735256100 | 88.08 | 0.49 | 0.56 | 87.18 | 88.65 | 87 | 196625 |
| 1735077840 | 87.59 | 0.6 | 0.69 | 86.9 | 87.79 | 86.34 | 129848 |
| 1734996900 | 86.99 | 1.28 | 1.49 | 85.48 | 87.465 | 85.42 | 262285 |
| 1734737700 | 85.71 | 0.22 | 0.26 | 84.01 | 87.1682 | 84.01 | 822007 |
| 1734651300 | 85.49 | -1.01 | -1.17 | 87.46 | 88.23 | 84.08 | 303948 |
| 1734564900 | 86.5 | -3.19 | -3.56 | 89.49 | 91 | 85.83 | 409951 |
| 1734478500 | 89.69 | -0.77 | -0.85 | 89.7 | 91.51 | 89.44 | 352750 |
| 1734392100 | 90.46 | -2.67 | -2.87 | 92.2 | 93.1 | 90.22 | 267470 |
| 1734132900 | 93.13 | -0.21 | -0.22 | 92.6 | 93.375 | 91.045 | 232939 |
| 1734046500 | 93.34 | -0.01 | -0.01 | 92.98 | 94.6 | 92.835 | 277915 |
| 1733960100 | 93.35 | -0.42 | -0.45 | 93.68 | 93.685 | 89.63 | 397508 |
| 1733873700 | 93.77 | 0.89 | 0.96 | 93.43 | 94.805 | 92.355 | 444248 |
| 1733787300 | 92.88 | -0.33 | -0.35 | 93.46 | 96.1 | 92.455 | 421833 |
| 1733528100 | 93.205 | -0.86 | -0.91 | 95.36 | 95.36 | 92.2 | 304116 |
| 1733441700 | 94.06 | -1.7 | -1.78 | 96.19 | 97.67 | 93.95 | 263726 |
| 1733355300 | 95.76 | 0.65 | 0.68 | 95.17 | 97.57 | 94.58 | 352284 |
| 1733268900 | 95.11 | -0.25 | -0.26 | 95.17 | 95.357 | 93.28 | 255579 |
| 1733182500 | 95.355 | 1.99 | 2.13 | 93.83 | 96.51 | 93.065 | 377473 |
| 1732917840 | 93.37 | 1.3 | 1.41 | 92.59 | 93.56 | 91.25 | 200793 |
| 1732750500 | 92.07 | 0.6 | 0.66 | 92.52 | 94 | 91.85 | 228664 |
| 1732664100 | 91.47 | -4.39 | -4.58 | 94.84 | 95.45 | 91.41 | 316480 |
| 1732577700 | 95.86 | 3.85 | 4.18 | 92.99 | 96.65 | 92.99 | 248018 |
| 1732318500 | 92.01 | 1.67 | 1.85 | 90.55 | 92.57 | 90.38 | 198694 |
| 1732232100 | 90.34 | 2.87 | 3.28 | 87.5 | 90.34 | 87 | 268312 |
| 1732145700 | 87.475 | 0.36 | 0.42 | 87.1 | 87.55 | 86.27 | 257186 |
| 1732059300 | 87.11 | -2.91 | -3.23 | 88.72 | 89.07 | 86.87 | 224744 |
| 1731972900 | 90.02 | -1.67 | -1.82 | 91.99 | 92.39 | 89.655 | 258195 |
| 1731713700 | 91.69 | -0.42 | -0.46 | 92.64 | 93.04 | 90.5259 | 217779 |
| 1731627300 | 92.11 | -1.72 | -1.83 | 93.9 | 95.38 | 91.76 | 429946 |
| 1731540900 | 93.83 | -0.31 | -0.33 | 94.67 | 94.86 | 93.415 | 252794 |
| 1731454500 | 94.14 | 0.65 | 0.70 | 92.66 | 94.66 | 92.23 | 268999 |
| 1731368100 | 93.49 | 1.4 | 1.52 | 92.85 | 93.92 | 92.55 | 233592 |
| 1731108900 | 92.09 | -0.29 | -0.31 | 92.01 | 92.79 | 91.65 | 173227 |
| 1731022500 | 92.38 | -0.54 | -0.58 | 93.35 | 94.33 | 92.24 | 205198 |
| 1730936100 | 92.92 | 1.5 | 1.64 | 96.12 | 96.3 | 91.67 | 462698 |
| 1730849700 | 91.42 | 1.02 | 1.13 | 89.89 | 91.5 | 88.82 | 222664 |
| 1730763300 | 90.4 | -0.79 | -0.87 | 91.15 | 92.33 | 89.87 | 225483 |
| 1730500500 | 91.19 | 0.94 | 1.04 | 91.2 | 92.82 | 90.45 | 369299 |
| 1730414100 | 90.25 | -4.06 | -4.30 | 94.53 | 95.085 | 90.01 | 601684 |
| 1730327700 | 94.31 | -1.74 | -1.81 | 95.31 | 95.495 | 94.04 | 320407 |
| 1730241300 | 96.05 | 0.22 | 0.23 | 95.57 | 96.17 | 94.49 | 343028 |
| 1730154900 | 95.83 | 2.95 | 3.18 | 93.32 | 95.91 | 92.32 | 298014 |
| 1729895700 | 92.88 | 0.41 | 0.44 | 92.87 | 93.68 | 91.34 | 389101 |
| 1729809300 | 92.47 | 4.86 | 5.55 | 92.5 | 96.41 | 90.19 | 727383 |
| 1729722900 | 87.61 | -0.65 | -0.74 | 88.01 | 88.52 | 86.77 | 389476 |
| 1729636500 | 88.26 | 0.54 | 0.62 | 87.97 | 88.6 | 86.98 | 326322 |
| 1729550100 | 87.72 | -3.82 | -4.17 | 90.99 | 91.3919 | 87.64 | 329044 |
| 1729290900 | 91.54 | 1.15 | 1.27 | 92.08 | 93.57 | 90.77 | 392869 |
| 1729204500 | 90.39 | -0.3 | -0.33 | 90.15 | 91.67 | 89.53 | 274554 |
| 1729118100 | 90.69 | 0.91 | 1.01 | 90.42 | 91.71 | 89.94 | 317737 |
| 1729031700 | 89.78 | -1.46 | -1.60 | 90.87 | 92.51 | 89.68 | 473254 |
| 1728945300 | 91.24 | -1.48 | -1.60 | 92.45 | 92.45 | 90.64 | 395284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
