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 | 4.115 | 4.75805052899 | 86.485 | 90.6 | 85.88 | 2134867 | 87.41775243 | CS |
| 4 | -1.39 | -1.51103380802 | 91.99 | 91.99 | 82.45 | 2507679 | 87.00052423 | CS |
| 12 | -6.49 | -6.68451951797 | 97.09 | 101.81 | 82.45 | 1681181 | 92.31071078 | CS |
| 26 | -12.84 | -12.4129930394 | 103.44 | 114.92 | 82.45 | 1452363 | 98.14200133 | CS |
| 52 | -15.6 | -14.6892655367 | 106.2 | 114.92 | 82.45 | 1498355 | 98.19179843 | CS |
| 156 | -4.77 | -5.00157282164 | 95.37 | 128.4 | 80.41 | 1421920 | 99.84296939 | CS |
| 260 | 35.21 | 63.5674309442 | 55.39 | 128.4 | 29 | 1353455 | 85.33690732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 88.06 | 1.44 | 1.66 | 86.98 | 88.39 | 86.15 | 2025917 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.03 | 87.96 | 86.36 | 1986954 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.2 | 1753158 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.22 | 2658693 |
| 1731109200 | 87.12 | 0.31 | 0.36 | 86.24 | 87.51 | 85.88 | 2296165 |
| 1731022800 | 86.81 | 1.05 | 1.22 | 86.1 | 87.325 | 85.25 | 3022174 |
| 1730936400 | 85.76 | 0.96 | 1.13 | 86.07 | 86.48 | 84.43 | 2520743 |
| 1730850000 | 84.8 | 0.8 | 0.95 | 82.46 | 85.145 | 82.18 | 3256688 |
| 1730763600 | 84 | 1.38 | 1.67 | 83.36 | 84.72 | 83.25 | 2802545 |
| 1730500800 | 82.62 | -1.4 | -1.67 | 84.26 | 84.77 | 82.45 | 3147903 |
| 1730414400 | 84.02 | -1.84 | -2.14 | 85.94 | 86.68 | 83.84 | 2961861 |
| 1730328000 | 85.86 | -1.98 | -2.25 | 88.25 | 90.03 | 85.08 | 3393801 |
| 1730241600 | 87.84 | -2.03 | -2.26 | 89.72 | 89.775 | 87.77 | 2746318 |
| 1730155200 | 89.87 | 0.09 | 0.10 | 90 | 90.4673 | 89.4 | 1722020 |
| 1729896000 | 89.78 | -0.43 | -0.48 | 90.69 | 91.43 | 89.57 | 1479758 |
| 1729809600 | 90.21 | 1.22 | 1.37 | 89.18 | 90.28 | 88.67 | 1222770 |
| 1729723200 | 88.99 | -0.38 | -0.43 | 89.79 | 90.29 | 88.63 | 2067109 |
| 1729636800 | 89.37 | 0.52 | 0.59 | 89 | 89.7298 | 88.51 | 1822201 |
| 1729550400 | 88.85 | -0.7 | -0.78 | 90 | 90.44 | 88.72 | 2186284 |
| 1729291200 | 89.55 | -6.05 | -6.33 | 91.99 | 91.99 | 88.26 | 5329545 |
| 1729204800 | 95.6 | 0.48 | 0.50 | 95.51 | 95.765 | 94.45 | 900549 |
| 1729118400 | 95.12 | 0.44 | 0.46 | 94.76 | 95.94 | 94.7012 | 1318565 |
| 1729032000 | 94.68 | -1.54 | -1.60 | 96.71 | 96.73 | 94.59 | 1119016 |
| 1728945600 | 96.22 | -0.75 | -0.77 | 96.44 | 96.74 | 95.81 | 826528 |
| 1728686400 | 96.97 | 0.91 | 0.95 | 96.13 | 97.266 | 96.06 | 631899 |
| 1728600000 | 96.06 | -0.31 | -0.32 | 96.85 | 96.98 | 95.4 | 1107391 |
| 1728513600 | 96.37 | -1.87 | -1.90 | 98.06 | 98.53 | 96.22 | 1216822 |
| 1728427200 | 98.24 | -0.7 | -0.71 | 97.98 | 98.58 | 96.86 | 1062037 |
| 1728340800 | 98.94 | 0.77 | 0.78 | 98.37 | 99.37 | 98.13 | 1224549 |
| 1728081600 | 98.17 | 1.5 | 1.55 | 97.33 | 98.24 | 96.99 | 833229 |
| 1727995200 | 96.67 | -0.28 | -0.29 | 96.5 | 96.81 | 95.28 | 1021193 |
| 1727908800 | 96.95 | -0.73 | -0.75 | 97.99 | 98.765 | 96.32 | 1482631 |
| 1727822400 | 97.68 | 1.04 | 1.08 | 96.25 | 98.29 | 95.6 | 839830 |
| 1727736000 | 96.64 | -1.09 | -1.12 | 97.62 | 97.79 | 96.08 | 1240211 |
| 1727476800 | 97.73 | 1.86 | 1.94 | 96.87 | 98.33 | 96.75 | 1379893 |
| 1727390400 | 95.87 | 1.15 | 1.21 | 94.17 | 96.3 | 94.17 | 3155927 |
| 1727304000 | 94.72 | -2.34 | -2.41 | 97.07 | 97.25 | 94.69 | 1569140 |
| 1727217600 | 97.06 | -0.38 | -0.39 | 97.43 | 98.875 | 96.98 | 1871455 |
| 1727131200 | 97.44 | -1.36 | -1.38 | 98.15 | 98.9 | 96.96 | 2333872 |
| 1726872000 | 98.8 | -1.56 | -1.55 | 100.13 | 100.155 | 97.62 | 5880362 |
| 1726785600 | 100.36 | 2.65 | 2.71 | 98.73 | 100.48 | 97.86 | 1497040 |
| 1726699200 | 97.71 | 0.02 | 0.02 | 97.58 | 99.05 | 97.08 | 1046849 |
| 1726612800 | 97.69 | 0.4 | 0.41 | 97.61 | 98.46 | 97.37 | 770132 |
| 1726526400 | 97.29 | -0.09 | -0.09 | 98.53 | 99.05 | 96.79 | 993199 |
| 1726267200 | 97.38 | 0.95 | 0.99 | 96.81 | 98.05 | 96.43 | 726668 |
| 1726180800 | 96.43 | 0.53 | 0.55 | 95.85 | 96.62 | 94.99 | 680112 |
| 1726094400 | 95.9 | -0.28 | -0.29 | 96.32 | 96.32 | 94.49 | 968477 |
| 1726008000 | 96.18 | -2.74 | -2.77 | 98.93 | 99.24 | 95.79 | 1044122 |
| 1725921600 | 98.92 | 0.48 | 0.49 | 98.53 | 99.45 | 97.36 | 1061118 |
| 1725662400 | 98.44 | -0.3 | -0.30 | 98.51 | 99.975 | 98.08 | 735217 |
| 1725576000 | 98.74 | -1.47 | -1.47 | 100.81 | 101.51 | 98.68 | 977868 |
| 1725489600 | 100.21 | 0.91 | 0.92 | 99.87 | 101.13 | 99.195 | 882310 |
| 1725403200 | 99.3 | -2.08 | -2.05 | 100.42 | 100.94 | 98.71 | 1097037 |
| 1725057600 | 101.38 | 0.32 | 0.32 | 101.22 | 101.4356 | 100.46 | 1218597 |
| 1724971200 | 101.06 | 0.24 | 0.24 | 101.25 | 101.81 | 99 | 923601 |
| 1724884800 | 100.82 | 0.5 | 0.50 | 100.01 | 100.99 | 99.15 | 759066 |
| 1724798400 | 100.32 | -0.31 | -0.31 | 100.95 | 101.29 | 99.52 | 907653 |
| 1724712000 | 100.63 | 1.99 | 2.02 | 99.36 | 100.68 | 99.12 | 1225750 |
| 1724452800 | 98.64 | 2.17 | 2.25 | 97.09 | 99.015 | 96.66 | 817943 |
| 1724366400 | 96.47 | 0.14 | 0.15 | 96.29 | 96.8 | 95.65 | 587231 |
| 1724280000 | 96.33 | 1.15 | 1.21 | 95.64 | 96.54 | 95.5 | 680244 |
| 1724193600 | 95.18 | -1.07 | -1.11 | 96.08 | 96.56 | 95.12 | 536488 |
| 1724107200 | 96.25 | -0.26 | -0.27 | 95.97 | 96.82 | 95.97 | 706926 |
| 1723848000 | 96.51 | 0.5 | 0.52 | 95.83 | 96.6 | 95.38 | 772865 |
| 1723761600 | 96.01 | 0.25 | 0.26 | 96.51 | 97.16 | 95.81 | 785773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
