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 | 1.61 | 1.84548372306 | 87.24 | 89.7 | 85.51 | 1156233 | 87.55657635 | CS |
| 4 | 4.88 | 5.81159938073 | 83.97 | 89.7 | 77.29 | 1110839 | 83.66287574 | CS |
| 12 | 22.34 | 33.5889339949 | 66.51 | 89.7 | 65.32 | 1265606 | 80.25560337 | CS |
| 26 | 20.77 | 30.5082256169 | 68.08 | 89.7 | 60.22 | 1254478 | 73.99013675 | CS |
| 52 | 42.93 | 93.4886759582 | 45.92 | 89.7 | 42.11 | 1231351 | 65.43914082 | CS |
| 156 | 47.82 | 116.548866683 | 41.03 | 89.7 | 24.78 | 1545162 | 45.21723303 | CS |
| 260 | 57.03 | 179.22690132 | 31.82 | 89.7 | 9.82 | 1657499 | 40.4286921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 88.2 | 0.97 | 1.11 | 88.47 | 89.4507 | 87.09 | 838961 |
| 1726872000 | 87.23 | -2.4 | -2.68 | 88.08 | 88.605 | 86.905 | 2010046 |
| 1726785600 | 89.63 | 3.01 | 3.47 | 88.73 | 89.7 | 87.6 | 913992 |
| 1726699200 | 86.62 | -0.13 | -0.15 | 87.16 | 89.37 | 85.855 | 1158941 |
| 1726612800 | 86.75 | 0.34 | 0.39 | 87.24 | 87.33 | 85.51 | 859224 |
| 1726526400 | 86.41 | 0.37 | 0.43 | 86.89 | 86.89 | 85.29 | 1033941 |
| 1726267200 | 86.04 | 3.9 | 4.75 | 83.58 | 86.19 | 83.58 | 872272 |
| 1726180800 | 82.14 | 2.43 | 3.05 | 80.41 | 82.76 | 80.26 | 711674 |
| 1726094400 | 79.71 | -0.79 | -0.98 | 79.56 | 79.94 | 77.29 | 1276471 |
| 1726008000 | 80.5 | 0.46 | 0.57 | 79.68 | 80.685 | 78.8701 | 584090 |
| 1725921600 | 80.04 | 0.69 | 0.87 | 79.35 | 81.1 | 78.81 | 847020 |
| 1725662400 | 79.35 | 0.49 | 0.62 | 80.95 | 81.34 | 79.29 | 1074292 |
| 1725576000 | 78.86 | -1.16 | -1.45 | 78.51 | 79.925 | 78.15 | 1062926 |
| 1725489600 | 80.02 | -0.92 | -1.14 | 80.41 | 80.67 | 78.81 | 1028581 |
| 1725403200 | 80.94 | -2.77 | -3.31 | 84.1 | 84.18 | 80.41 | 823480 |
| 1725057600 | 83.71 | 0.29 | 0.35 | 84.19 | 84.5699 | 81.91 | 1009562 |
| 1724971200 | 83.42 | 0.26 | 0.31 | 83.63 | 84.15 | 82.28 | 740333 |
| 1724884800 | 83.16 | -0.66 | -0.79 | 82.9 | 84.19 | 82.63 | 1799895 |
| 1724798400 | 83.82 | -1.05 | -1.24 | 83.97 | 84.575 | 83.3 | 2460237 |
| 1724712000 | 84.87 | -0.96 | -1.12 | 86.81 | 86.92 | 84.44 | 1838263 |
| 1724452800 | 85.83 | 4.05 | 4.95 | 82.68 | 85.95 | 82.17 | 1681112 |
| 1724366400 | 81.78 | -0.46 | -0.56 | 82 | 82.4099 | 81.26 | 797576 |
| 1724280000 | 82.24 | 1.96 | 2.44 | 81.44 | 83.23 | 81.18 | 1519353 |
| 1724193600 | 80.28 | -1.03 | -1.27 | 81.5 | 81.9 | 80.035 | 653202 |
| 1724107200 | 81.31 | 2.04 | 2.57 | 79.95 | 81.5 | 79.61 | 783835 |
| 1723848000 | 79.27 | -0.65 | -0.81 | 79.96 | 80.91 | 78.732 | 810943 |
| 1723761600 | 79.92 | 0.83 | 1.05 | 79.78 | 80.5 | 78.51 | 849691 |
| 1723675200 | 79.09 | -1.31 | -1.63 | 81.27 | 81.75 | 78.75 | 955989 |
| 1723588800 | 80.4 | 1.13 | 1.43 | 79.98 | 81.31 | 79.2 | 997047 |
| 1723502400 | 79.27 | -0.9 | -1.12 | 80.25 | 80.5879 | 78.83 | 843752 |
| 1723243200 | 80.17 | 0.46 | 0.58 | 79.68 | 80.945 | 79.67 | 869992 |
| 1723156800 | 79.71 | 2.39 | 3.09 | 78.65 | 80.08 | 77.85 | 868257 |
| 1723070400 | 77.32 | -2.94 | -3.66 | 81.95 | 82.25 | 77.17 | 1127831 |
| 1722984000 | 80.26 | 2.16 | 2.77 | 77.89 | 82.15 | 77.05 | 1354727 |
| 1722897600 | 78.1 | -2.99 | -3.69 | 74.76 | 79.26 | 73.69 | 1654893 |
| 1722638400 | 81.09 | -1.85 | -2.23 | 79.58 | 81.82 | 78.52 | 1522121 |
| 1722552000 | 82.94 | -3.14 | -3.65 | 86.55 | 87.25 | 82.095 | 1192225 |
| 1722465600 | 86.08 | 0.32 | 0.37 | 86.06 | 88.31 | 84.72 | 1447970 |
| 1722379200 | 85.76 | 0.73 | 0.86 | 85.27 | 86.39 | 84.24 | 1154112 |
| 1722292800 | 85.03 | 1.27 | 1.52 | 84.16 | 85.39 | 83.13 | 1269528 |
| 1722033600 | 83.76 | 2.3 | 2.82 | 83.68 | 84.9 | 82.99 | 1910717 |
| 1721947200 | 81.46 | 1.7 | 2.13 | 80.37 | 83.4246 | 79.37 | 1218163 |
| 1721860800 | 79.76 | -1.9 | -2.33 | 81.88 | 82.6 | 79.74 | 1173726 |
| 1721774400 | 81.66 | 1.24 | 1.54 | 79.76 | 82.25 | 79.33 | 1077059 |
| 1721688000 | 80.42 | 0.42 | 0.53 | 80.39 | 80.79 | 78.3 | 718085 |
| 1721428800 | 80 | 0.1 | 0.13 | 79.18 | 80.735 | 79.0081 | 1296437 |
| 1721342400 | 79.9 | -0.82 | -1.02 | 81.6 | 83.74 | 79.8 | 3854245 |
| 1721256000 | 80.72 | -1.41 | -1.72 | 81.65 | 82.79 | 80.72 | 1482196 |
| 1721169600 | 82.13 | 5.52 | 7.21 | 77.5 | 82.4 | 77.39 | 2149665 |
| 1721083200 | 76.61 | 0.48 | 0.63 | 76.51 | 77.45 | 76.31 | 1382684 |
| 1720824000 | 76.13 | 2.34 | 3.17 | 74.9 | 78.19 | 74.56 | 2948862 |
| 1720737600 | 73.79 | 6.9 | 10.32 | 68.99 | 74.11 | 68.99 | 2591109 |
| 1720651200 | 66.89 | 1.54 | 2.36 | 65.81 | 67.29 | 65.69 | 1272722 |
| 1720564800 | 65.349999 | -1.21 | -1.82 | 66.15 | 66.78 | 65.319999 | 1315195 |
| 1720478400 | 66.56 | 0.67 | 1.02 | 66.67 | 67.15 | 65.959999 | 1256755 |
| 1720219200 | 65.89 | -0.71 | -1.07 | 66.459999 | 66.75 | 65.575 | 657470 |
| 1720040640 | 66.599999 | 0.19 | 0.29 | 66.4 | 67.44 | 66.22 | 512772 |
| 1719960000 | 66.41 | -1.03 | -1.53 | 66.51 | 66.73 | 65.364999 | 1288941 |
| 1719873600 | 67.44 | -2.74 | -3.90 | 70.5 | 70.5 | 67.215 | 1257139 |
| 1719614400 | 70.18 | 0.67 | 0.96 | 69.95 | 70.732 | 69.6301 | 2081821 |
| 1719528000 | 69.51 | 0.69 | 1.00 | 68.85 | 69.53 | 68.135 | 1017090 |
| 1719441600 | 68.82 | -0.51 | -0.74 | 68.99 | 69.58 | 68.54 | 1240771 |
| 1719355200 | 69.33 | -2.4 | -3.35 | 71.6 | 71.6 | 69.065 | 1259916 |
| 1719268800 | 71.73 | 1.19 | 1.69 | 70.5 | 71.79 | 69.77 | 1435258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
