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 | 3 | 3.42622201919 | 87.56 | 91.71 | 87.33 | 899550 | 90.43663176 | CS |
| 4 | 0.56 | 0.622222222222 | 90 | 95.36 | 86.75 | 1599139 | 91.47262167 | CS |
| 12 | 4.98 | 5.81911661603 | 85.58 | 95.36 | 82.31 | 1376836 | 89.88268897 | CS |
| 26 | -7.61 | -7.75185902007 | 98.17 | 100.71 | 82.31 | 1045391 | 89.8497602 | CS |
| 52 | 6.47 | 7.69413723392 | 84.09 | 101.1 | 77.54 | 931301 | 89.50350515 | CS |
| 156 | 13.2 | 17.063081696 | 77.36 | 101.1 | 55.21 | 908336 | 78.49933431 | CS |
| 260 | 49.56 | 120.87804878 | 41 | 101.1 | 39.37 | 942906 | 73.38394245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 90.56 | -0.81 | -0.89 | 90.78 | 90.88 | 90.045 | 697176 |
| 1742510400 | 91.37 | 0.5 | 0.55 | 91.01 | 91.71 | 90.99 | 993490 |
| 1742424000 | 90.87 | -0.04 | -0.04 | 90.05 | 91.02 | 90.05 | 1029781 |
| 1742337600 | 90.91 | 1.05 | 1.17 | 90.34 | 91 | 90.12 | 796542 |
| 1742251200 | 89.86 | 0.9 | 1.01 | 88.74 | 90.26 | 88.69 | 807855 |
| 1741992000 | 88.96 | 2.15 | 2.48 | 87.56 | 89.08 | 87.33 | 870081 |
| 1741905600 | 86.81 | -1.97 | -2.22 | 87.92 | 87.92 | 86.75 | 1165008 |
| 1741819200 | 88.78 | -0.37 | -0.42 | 89.74 | 89.84 | 88.68 | 1519773 |
| 1741732800 | 89.15 | -0.79 | -0.88 | 89.51 | 89.64 | 88.06 | 1490520 |
| 1741646400 | 89.94 | -3.09 | -3.32 | 91.58 | 91.86 | 89.37 | 1668665 |
| 1741390800 | 93.03 | 0.91 | 0.99 | 91.83 | 93.06 | 91.01 | 1639007 |
| 1741304400 | 92.12 | -2.6 | -2.74 | 92.3 | 93.03 | 91.72 | 2203351 |
| 1741218000 | 94.72 | 2.13 | 2.30 | 93.94 | 94.81 | 93.54 | 1720955 |
| 1741131600 | 92.59 | -1.55 | -1.65 | 93.37 | 93.59 | 92.4848 | 1336104 |
| 1741045200 | 94.14 | 1.64 | 1.77 | 93.2 | 94.93 | 93.04 | 2225434 |
| 1740786000 | 92.5 | 0.53 | 0.58 | 92.09 | 92.84 | 91.676 | 1259177 |
| 1740699600 | 91.97 | -1.34 | -1.44 | 91.74 | 92.89 | 91.69 | 1879405 |
| 1740613200 | 93.31 | 2.2 | 2.41 | 94.34 | 95.36 | 92.39 | 4119652 |
| 1740526800 | 91.11 | 1.81 | 2.03 | 90.78 | 91.8 | 89.605 | 1985128 |
| 1740440400 | 89.3 | -1.01 | -1.12 | 89.48 | 90.225 | 89.18 | 1953909 |
| 1740181200 | 90.31 | 0.74 | 0.83 | 90 | 90.68 | 89.65 | 1362533 |
| 1740094800 | 89.57 | 0.01 | 0.01 | 88.62 | 89.61 | 88.56 | 867812 |
| 1740008400 | 89.56 | 0.11 | 0.12 | 89.5 | 89.83 | 88.71 | 1487475 |
| 1739922000 | 89.45 | -0.6 | -0.67 | 90.56 | 90.57 | 88.97 | 2178148 |
| 1739576400 | 90.05 | -0.19 | -0.21 | 90.38 | 90.74 | 89.82 | 1726561 |
| 1739490000 | 90.24 | 2.08 | 2.36 | 89.18 | 90.58 | 88.735 | 1995059 |
| 1739403600 | 88.16 | -1.65 | -1.84 | 88.08 | 88.76 | 87.6 | 1850091 |
| 1739317200 | 89.81 | 0.53 | 0.59 | 89.82 | 90.16 | 89.54 | 1181207 |
| 1739230800 | 89.28 | -0.28 | -0.31 | 90.13 | 90.38 | 89.1 | 1782346 |
| 1738971600 | 89.56 | -2.09 | -2.28 | 91.48 | 91.57 | 89.415 | 1252615 |
| 1738885200 | 91.65 | -1.85 | -1.98 | 92.83 | 92.92 | 91.26 | 2184287 |
| 1738798800 | 93.5 | 1.93 | 2.11 | 92.78 | 93.57 | 92.72 | 1884054 |
| 1738712400 | 91.57 | 1.17 | 1.29 | 91.28 | 91.75 | 91.02 | 1238845 |
| 1738626000 | 90.4 | -0.69 | -0.76 | 90.62 | 91.17 | 90.09 | 1301240 |
| 1738366800 | 91.09 | -1.23 | -1.33 | 92.06 | 92.51 | 91.07 | 2130902 |
| 1738280400 | 92.32 | 0.94 | 1.03 | 92.37 | 92.8396 | 92 | 1542879 |
| 1738194000 | 91.38 | 0.12 | 0.13 | 91.28 | 91.66 | 90.82 | 1188169 |
| 1738107600 | 91.26 | -0.09 | -0.10 | 92.13 | 92.13 | 90.5684 | 1693408 |
| 1738021200 | 91.35 | 2.39 | 2.69 | 90.14 | 91.35 | 89.76 | 1338728 |
| 1737762000 | 88.96 | 0.18 | 0.20 | 88.68 | 89.38 | 88.2 | 910651 |
| 1737675600 | 88.78 | 0 | 0.00 | 88.78 | 88.78 | 88.78 | 0 |
| 1737589200 | 88.78 | 0.24 | 0.27 | 88.88 | 89.415 | 88.525 | 1228657 |
| 1737502800 | 88.54 | 4.17 | 4.94 | 86.72 | 88.67 | 86.49 | 1747750 |
| 1737157200 | 84.37 | 0.23 | 0.27 | 84.55 | 84.8 | 84.26 | 1024348 |
| 1737070800 | 84.14 | 0.87 | 1.04 | 83.76 | 84.3381 | 83.29 | 1199200 |
| 1736984400 | 83.27 | 0.54 | 0.65 | 82.96 | 83.62 | 82.67 | 1272699 |
| 1736898000 | 82.73 | -0.66 | -0.79 | 83.6 | 83.68 | 82.31 | 634802 |
| 1736811600 | 83.39 | -0.02 | -0.02 | 83 | 83.39 | 82.6098 | 894644 |
| 1736552400 | 83.41 | -0.3 | -0.36 | 83.78 | 84.29 | 83.31 | 995312 |
| 1736379600 | 83.71 | -0.68 | -0.81 | 83.83 | 84.02 | 83.17 | 942023 |
| 1736293200 | 84.39 | 0.52 | 0.62 | 84.86 | 85.22 | 84.04 | 745437 |
| 1736206800 | 83.87 | -0.19 | -0.23 | 83.68 | 84.64 | 83.64 | 707825 |
| 1735947600 | 84.06 | 0.61 | 0.73 | 83.93 | 84.346 | 83.69 | 776935 |
| 1735861200 | 83.45 | -1.44 | -1.70 | 85.5 | 85.5 | 82.76 | 682786 |
| 1735688400 | 84.89 | 0.14 | 0.17 | 84.8 | 85.32 | 84.48 | 443894 |
| 1735602000 | 84.75 | -0.9 | -1.05 | 84.84 | 85.015 | 84.19 | 487546 |
| 1735342800 | 85.65 | -0.65 | -0.75 | 85.56 | 85.76 | 85.01 | 421022 |
| 1735256400 | 86.3 | 0.22 | 0.26 | 86.2 | 86.43 | 85.4 | 398342 |
| 1735077840 | 86.08 | 0.7 | 0.82 | 85.48 | 86.16 | 85.01 | 268298 |
| 1734997200 | 85.38 | 0.62 | 0.73 | 85.21 | 85.44 | 84.56 | 695208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
