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 | -0.46 | -0.509356660392 | 90.31 | 90.5 | 88.19 | 2975550 | 89.52049665 | CS |
| 4 | 0.21 | 0.234270414993 | 89.64 | 90.625 | 87.8 | 3526603 | 89.26767301 | CS |
| 12 | 5.25 | 6.20567375887 | 84.6 | 90.625 | 70.46 | 3933478 | 83.25504378 | CS |
| 26 | 10.8 | 13.6622390892 | 79.05 | 90.625 | 70.46 | 4114136 | 83.13884452 | CS |
| 52 | 32.03 | 55.3960567278 | 57.82 | 90.625 | 57.18 | 4037830 | 76.59453806 | CS |
| 156 | 48.82 | 118.986107726 | 41.03 | 90.625 | 36.22 | 4355724 | 55.84081445 | CS |
| 260 | 50.13 | 126.208459215 | 39.72 | 90.625 | 32.65 | 4662946 | 51.86346005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 90.49 | 1.89 | 2.13 | 89.24 | 90.56 | 88.8 | 3941390 |
| 1749854400 | 88.6 | -1.11 | -1.24 | 88.73 | 89.61 | 88.19 | 3527778 |
| 1749768000 | 89.71 | 0.15 | 0.17 | 89.1 | 89.71 | 88.69 | 3002500 |
| 1749681600 | 89.56 | -0.44 | -0.49 | 89.84 | 90.11 | 89.275 | 3067410 |
| 1749595200 | 90 | -0.01 | -0.01 | 89.68 | 90.46 | 89.48 | 2745599 |
| 1749508800 | 90.01 | -0.31 | -0.34 | 90.31 | 90.5 | 89.7 | 2534461 |
| 1749249600 | 90.32 | 1.74 | 1.96 | 89.41 | 90.39 | 89.12 | 2263342 |
| 1749163200 | 88.58 | 0.25 | 0.28 | 88.59 | 88.876 | 88.13 | 3214333 |
| 1749076800 | 88.33 | -0.99 | -1.11 | 89.25 | 89.6642 | 88.32 | 4026670 |
| 1748990400 | 89.32 | 0.34 | 0.38 | 88.78 | 89.797 | 88.44 | 3199544 |
| 1748904000 | 88.98 | 0.37 | 0.42 | 88.2 | 89.01 | 87.8 | 2449417 |
| 1748644800 | 88.61 | -0.46 | -0.52 | 88.8 | 88.845 | 87.96 | 6333802 |
| 1748558400 | 89.07 | 0.27 | 0.30 | 89.35 | 89.87 | 88.52 | 3767614 |
| 1748472000 | 88.8 | -1.43 | -1.58 | 90.06 | 90.23 | 88.735 | 3220799 |
| 1748385600 | 90.23 | 1.14 | 1.28 | 89.55 | 90.27 | 89.19 | 3793032 |
| 1748040000 | 89.09 | -0.09 | -0.10 | 88.17 | 89.49 | 87.88 | 2973723 |
| 1747953600 | 89.18 | 0.28 | 0.31 | 88.75 | 89.65 | 88.53 | 3696016 |
| 1747867200 | 88.9 | -1.2 | -1.33 | 89.65 | 89.97 | 88.83 | 6473106 |
| 1747780800 | 90.1 | -0.23 | -0.25 | 89.83 | 90.4242 | 89.4901 | 3286874 |
| 1747694400 | 90.33 | 0.26 | 0.29 | 89.64 | 90.625 | 89.0018 | 3429443 |
| 1747435200 | 90.07 | 0.68 | 0.76 | 89.61 | 90.5 | 89.35 | 6290902 |
| 1747348800 | 89.39 | 1.45 | 1.65 | 87.88 | 89.53 | 87.765 | 3692143 |
| 1747262400 | 87.94 | 0.01 | 0.01 | 88.07 | 88.23 | 87.6199 | 3006779 |
| 1747176000 | 87.93 | 0.83 | 0.95 | 87.25 | 88.46 | 86.97 | 3062144 |
| 1747089600 | 87.1 | 1.19 | 1.39 | 87.955 | 88.55 | 86.52 | 4648688 |
| 1746830400 | 85.91 | 0.41 | 0.48 | 86 | 86.38 | 85.69 | 3855251 |
| 1746744000 | 85.5 | 1.55 | 1.85 | 84.54 | 86.19 | 84.54 | 4467277 |
| 1746657600 | 83.95 | 1.04 | 1.25 | 83.05 | 84.26 | 82.91 | 4827875 |
| 1746571200 | 82.91 | 0.73 | 0.89 | 81.12 | 83.55 | 81.12 | 4368393 |
| 1746484800 | 82.18 | 0.04 | 0.05 | 81.47 | 82.78 | 81.19 | 2710504 |
| 1746225600 | 82.14 | 1.23 | 1.52 | 82.35 | 83.31 | 81.97 | 4335043 |
| 1746139200 | 80.91 | 0.5 | 0.62 | 80.01 | 81.53 | 79.72 | 3271466 |
| 1746052800 | 80.41 | 0.37 | 0.46 | 78.88 | 80.6 | 77.77 | 4780174 |
| 1745966400 | 80.04 | 1.13 | 1.43 | 78.75 | 80.36 | 78.56 | 3142160 |
| 1745880000 | 78.91 | 0.26 | 0.33 | 78.94 | 79.5 | 78.53 | 2995429 |
| 1745620800 | 78.65 | -0.07 | -0.09 | 78.71 | 79.16 | 78.17 | 2508234 |
| 1745534400 | 78.72 | 0.99 | 1.27 | 77.69 | 79.22 | 77.49 | 4897915 |
| 1745448000 | 77.73 | 1.42 | 1.86 | 77.91 | 79.68 | 77.48 | 3763323 |
| 1745361600 | 76.31 | 2.27 | 3.07 | 75.4 | 76.7067 | 75.35 | 3789117 |
| 1745275200 | 74.04 | -2.3 | -3.01 | 75.49 | 75.73 | 73.55 | 2627388 |
| 1744929600 | 76.34 | 0.61 | 0.81 | 75.95 | 77.4997 | 75.26 | 4318228 |
| 1744843200 | 75.73 | -2.04 | -2.62 | 77.68 | 77.832 | 75.21 | 5147348 |
| 1744756800 | 77.77 | 0.25 | 0.32 | 78.23 | 79.06 | 77.44 | 3813704 |
| 1744670400 | 77.52 | -0.15 | -0.19 | 78.02 | 79.05 | 76.9279 | 4313415 |
| 1744411200 | 77.67 | 1.06 | 1.38 | 73.61 | 78.67 | 72.5 | 6803807 |
| 1744324800 | 76.61 | -2.74 | -3.45 | 77.63 | 78.52 | 74.63 | 5386611 |
| 1744238400 | 79.35 | 5.85 | 7.96 | 72.11 | 80.155 | 72.11 | 6400399 |
| 1744152000 | 73.5 | -0.59 | -0.80 | 76.96 | 77.66 | 72.13 | 4832703 |
| 1744065600 | 74.09 | 0.78 | 1.06 | 71.34 | 76.305 | 70.46 | 7460741 |
| 1743806400 | 73.31 | -6.6 | -8.26 | 77.04 | 78.73 | 72.93 | 6696691 |
| 1743720000 | 79.91 | -4.31 | -5.12 | 81.235 | 81.95 | 79.78 | 5262353 |
| 1743633600 | 84.22 | 0.45 | 0.54 | 83.01 | 84.55 | 82.56 | 3190202 |
| 1743547200 | 83.77 | -0.1 | -0.12 | 83.73 | 84.1499 | 82.585 | 2880399 |
| 1743460800 | 83.87 | 1.16 | 1.40 | 81.81 | 84.305 | 81.34 | 4254495 |
| 1743201600 | 82.71 | -1.77 | -2.10 | 84.24 | 84.85 | 82.4802 | 2643609 |
| 1743115200 | 84.48 | -0.61 | -0.72 | 84.94 | 85.22 | 83.865 | 3170763 |
| 1743028800 | 85.09 | -0.16 | -0.19 | 85.62 | 86.07 | 84.63 | 2453021 |
| 1742942400 | 85.25 | 0.55 | 0.65 | 85.15 | 85.95 | 84.59 | 2538836 |
| 1742856000 | 84.7 | 1.15 | 1.38 | 84.6 | 85.415 | 84.26 | 2606916 |
| 1742596800 | 83.55 | -0.38 | -0.45 | 83.62 | 84.135 | 82.67 | 3070659 |
| 1742510400 | 83.93 | 0.03 | 0.04 | 83.26 | 84.37 | 83.155 | 3119786 |
| 1742424000 | 83.9 | 1.26 | 1.52 | 82.8 | 84.44 | 82.19 | 3740752 |
| 1742337600 | 82.64 | 0.22 | 0.27 | 82.39 | 83.02 | 81.95 | 4576682 |
| 1742251200 | 82.42 | 0.67 | 0.82 | 81.69 | 83.23 | 81.435 | 4496571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
