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 | -0.85 | -0.978135788262 | 86.9 | 89.225 | 84 | 188436 | 86.85907612 | DR |
| 4 | 7.19 | 9.11742328177 | 78.86 | 90.65 | 77.504 | 227118 | 86.13374869 | DR |
| 12 | 5.55 | 6.89440993789 | 80.5 | 90.65 | 72.68 | 184035 | 81.1563306 | DR |
| 26 | 2.2 | 2.62373285629 | 83.85 | 92.98 | 72.68 | 181761 | 82.96948052 | DR |
| 52 | -10.22 | -10.6159759011 | 96.27 | 102.28 | 72.68 | 171948 | 86.70214103 | DR |
| 156 | 34.42 | 66.6666666667 | 51.63 | 104.375 | 50.6 | 169742 | 77.93511518 | DR |
| 260 | 37.93 | 78.8237738986 | 48.12 | 104.375 | 36.16 | 158076 | 66.85832937 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 84.95 | -1.14 | -1.32 | 86.4 | 87.065 | 84.07 | 188460 |
| 1741390800 | 86.09 | -1.4 | -1.60 | 87.24 | 87.8081 | 86.005 | 99066 |
| 1741304400 | 87.49 | 0.2 | 0.23 | 86.85 | 87.995 | 86.43 | 243496 |
| 1741218000 | 87.29 | -0.43 | -0.49 | 88.47 | 89.225 | 87.17 | 166580 |
| 1741131600 | 87.72 | 0.71 | 0.82 | 86.9 | 88.2 | 85.24 | 244578 |
| 1741045200 | 87.01 | -2.13 | -2.39 | 89.39 | 90.65 | 86.71 | 159586 |
| 1740786000 | 89.14 | 0.3 | 0.34 | 89.2 | 89.5 | 87.6 | 323723 |
| 1740699600 | 88.84 | 2.25 | 2.60 | 86.5 | 89.31 | 86.1926 | 210139 |
| 1740613200 | 86.59 | -1.14 | -1.30 | 88.13 | 88.13 | 86.38 | 215753 |
| 1740526800 | 87.73 | -0.61 | -0.69 | 88.78 | 89.37 | 87.01 | 316333 |
| 1740440400 | 88.34 | -0.05 | -0.06 | 88.5 | 88.92 | 86.6075 | 238937 |
| 1740181200 | 88.39 | 3.45 | 4.06 | 84.8 | 88.95 | 84.06 | 325693 |
| 1740094800 | 84.94 | 0.38 | 0.45 | 84.56 | 84.94 | 83.3 | 225908 |
| 1740008400 | 84.56 | -0.71 | -0.83 | 84.88 | 85 | 83.575 | 144634 |
| 1739922000 | 85.27 | 1.3 | 1.55 | 83.59 | 85.28 | 83.16 | 223225 |
| 1739576400 | 83.97 | -0.42 | -0.50 | 84.5 | 85.28 | 83.85 | 185325 |
| 1739490000 | 84.39 | 1.48 | 1.79 | 82.93 | 84.9 | 81.7029 | 264531 |
| 1739403600 | 82.91 | 3.67 | 4.63 | 78.93 | 83.27 | 78.705 | 283253 |
| 1739317200 | 79.24 | 0.51 | 0.65 | 78.86 | 79.34 | 77.504 | 256026 |
| 1739230800 | 78.73 | 0.94 | 1.21 | 78 | 78.85 | 77.27 | 133857 |
| 1738971600 | 77.79 | -0.45 | -0.58 | 78.45 | 78.45 | 77.145 | 93664 |
| 1738885200 | 78.24 | 0.3 | 0.38 | 78.3 | 79.38 | 77.93 | 191900 |
| 1738798800 | 77.94 | 0.29 | 0.37 | 77.71 | 78.2902 | 77.39 | 118341 |
| 1738712400 | 77.65 | 0.37 | 0.48 | 77.92 | 78.77 | 76.63 | 183371 |
| 1738626000 | 77.28 | -1.21 | -1.54 | 76.89 | 78.615 | 76.36 | 155111 |
| 1738366800 | 78.49 | -1.27 | -1.59 | 79.3 | 80.45 | 78.35 | 176953 |
| 1738280400 | 79.76 | 0.78 | 0.99 | 79.24 | 81.25 | 78.98 | 198850 |
| 1738194000 | 78.98 | 1.36 | 1.75 | 77.89 | 79.845 | 77.465 | 257140 |
| 1738107600 | 77.62 | -0.12 | -0.15 | 77.67 | 78.4195 | 75.91 | 234714 |
| 1738021200 | 77.74 | 1.38 | 1.81 | 75.41 | 77.95 | 75.41 | 239925 |
| 1737762000 | 76.36 | 1.08 | 1.43 | 75.45 | 76.97 | 75.4 | 158100 |
| 1737675600 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1737589200 | 75.28 | -0.27 | -0.36 | 75.5 | 75.89 | 72.68 | 470343 |
| 1737502800 | 75.55 | -0.67 | -0.88 | 76.7 | 76.9444 | 75.19 | 285592 |
| 1737157200 | 76.22 | -0.11 | -0.14 | 76.58 | 77.58 | 75.76 | 130636 |
| 1737070800 | 76.33 | -0.1 | -0.13 | 76.21 | 76.6 | 75.06 | 103126 |
| 1736984400 | 76.43 | -0.3 | -0.39 | 78 | 78 | 76.01 | 115744 |
| 1736898000 | 76.73 | 0.97 | 1.28 | 76.3 | 77.615 | 76.04 | 133119 |
| 1736811600 | 75.76 | 1.26 | 1.69 | 74 | 77 | 73.9 | 188676 |
| 1736552400 | 74.5 | -1.6 | -2.10 | 75.43 | 75.71 | 74.435 | 160427 |
| 1736379600 | 76.1 | -0.29 | -0.38 | 75.73 | 76.29 | 75.06 | 164169 |
| 1736293200 | 76.39 | -0.07 | -0.09 | 76.7 | 77.73 | 76.18 | 150466 |
| 1736206800 | 76.46 | 0.36 | 0.47 | 76.24 | 77.99 | 75.903 | 156589 |
| 1735947600 | 76.1 | -1.65 | -2.12 | 78 | 78.04 | 76.02 | 240389 |
| 1735861200 | 77.75 | -0.14 | -0.18 | 78 | 79.295 | 77.31 | 120040 |
| 1735688400 | 77.89 | 0.15 | 0.19 | 77.76 | 78.31 | 77.47 | 80453 |
| 1735602000 | 77.74 | -1.03 | -1.31 | 78.28 | 78.47 | 77.22 | 145926 |
| 1735342800 | 78.77 | -0.04 | -0.05 | 78.08 | 79.1099 | 78.08 | 70721 |
| 1735256400 | 78.81 | -0.04 | -0.05 | 78.5 | 79.04 | 78.5 | 46989 |
| 1735077840 | 78.85 | -0.11 | -0.14 | 78.79 | 79.32 | 78.5538 | 28344 |
| 1734997200 | 78.96 | -0.67 | -0.84 | 79.11 | 79.83 | 78.4851 | 129527 |
| 1734738000 | 79.63 | 0.98 | 1.25 | 79.03 | 80.01 | 78.45 | 196147 |
| 1734651600 | 78.65 | 0.07 | 0.09 | 78.29 | 79.97 | 78.29 | 150053 |
| 1734565200 | 78.58 | -3.11 | -3.81 | 81.27 | 81.86 | 78.58 | 112011 |
| 1734478800 | 81.69 | 0.92 | 1.14 | 80.5 | 82.125 | 80.5 | 101246 |
| 1734392400 | 80.77 | -0.53 | -0.65 | 81.1 | 81.705 | 80.63 | 115748 |
| 1734133200 | 81.3 | 0.19 | 0.23 | 80.84 | 82.13 | 80.53 | 100189 |
| 1734046800 | 81.11 | -0.08 | -0.10 | 81.22 | 81.65 | 80.651 | 92157 |
| 1733960400 | 81.19 | -0.25 | -0.31 | 81.74 | 81.85 | 81.19 | 74832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
