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 | -2.1444 | -2.45033960125 | 87.5144 | 88.77 | 80.25 | 463301 | 84.72000632 | CS |
| 4 | 1.66 | 1.98303667423 | 83.71 | 91.94 | 80.25 | 446718 | 85.58863114 | CS |
| 12 | -14.36 | -14.3988769678 | 99.73 | 103.46 | 80.25 | 438833 | 89.52373794 | CS |
| 26 | -2.91 | -3.29632985954 | 88.28 | 108.57 | 80.25 | 477941 | 93.10905248 | CS |
| 52 | -41.63 | -32.7795275591 | 127 | 129.74 | 72.78 | 543928 | 92.31869346 | CS |
| 156 | -68.55 | -44.5361226611 | 153.92 | 174.74 | 72.78 | 432821 | 122.07750675 | CS |
| 260 | -15.23 | -15.1391650099 | 100.6 | 190.97 | 30.1 | 429933 | 119.21860187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 85.37 | 3.87 | 4.75 | 81.4 | 86.45 | 80.25 | 652365 |
| 1721860800 | 81.5 | -6.4 | -7.28 | 86.95 | 86.95 | 81.28 | 913643 |
| 1721774400 | 87.9 | -0.23 | -0.26 | 86.27 | 88.46 | 86.26 | 275975 |
| 1721688000 | 88.13 | -0.21 | -0.24 | 88.49 | 88.77 | 85.815 | 285990 |
| 1721428800 | 88.34 | 0.04 | 0.05 | 87.8 | 88.44 | 86.76 | 303743 |
| 1721342400 | 88.3 | -1.61 | -1.79 | 89.91 | 91.94 | 88.17 | 354930 |
| 1721256000 | 89.91 | -0.55 | -0.61 | 89.27 | 90.6 | 89.27 | 431476 |
| 1721169600 | 90.46 | 3.7 | 4.26 | 87.18 | 90.7 | 87.17 | 561892 |
| 1721083200 | 86.76 | -0.27 | -0.31 | 87.42 | 88.01 | 86.0001 | 302233 |
| 1720824000 | 87.03 | -1.16 | -1.32 | 88.73 | 89.21 | 86.94 | 375004 |
| 1720737600 | 88.19 | 2.72 | 3.18 | 86.75 | 88.48 | 85.7 | 457554 |
| 1720651200 | 85.47 | 4.04 | 4.96 | 82.04 | 85.89 | 81.64 | 567355 |
| 1720564800 | 81.43 | -0.35 | -0.43 | 81.64 | 82.32 | 81.32 | 355518 |
| 1720478400 | 81.78 | -0.35 | -0.43 | 82.9 | 83.6299 | 81.375 | 266823 |
| 1720219200 | 82.13 | -1.04 | -1.25 | 82.62 | 82.9 | 81.38 | 572506 |
| 1720040640 | 83.17 | -0.45 | -0.54 | 84.29 | 84.75 | 82.68 | 211043 |
| 1719960000 | 83.62 | -0.12 | -0.14 | 83.67 | 83.95 | 82.1 | 397674 |
| 1719873600 | 83.74 | 0.42 | 0.50 | 87.5 | 87.98 | 82.4 | 579733 |
| 1719614400 | 83.32 | 0 | 0.00 | 83.32 | 83.32 | 83.32 | 0 |
| 1719528000 | 83.32 | 0.23 | 0.28 | 83.23 | 84 | 82.12 | 457887 |
| 1719441600 | 83.09 | -1.83 | -2.15 | 84.41 | 84.68 | 82.87 | 430196 |
| 1719355200 | 84.92 | -0.25 | -0.29 | 85.17 | 85.64 | 84.09 | 284675 |
| 1719268800 | 85.17 | 0.02 | 0.02 | 85.44 | 86.13 | 84.88 | 306054 |
| 1719009600 | 85.15 | 0.42 | 0.50 | 84.61 | 85.16 | 83.99 | 535645 |
| 1718923200 | 84.73 | -0.55 | -0.64 | 84.91 | 86.32 | 84.5581 | 303718 |
| 1718750400 | 85.28 | -1.46 | -1.68 | 86.89 | 87.545 | 85.23 | 317592 |
| 1718664000 | 86.74 | 1.6 | 1.88 | 84.68 | 86.99 | 84.68 | 363271 |
| 1718404800 | 85.14 | -2.92 | -3.32 | 86.38 | 86.415 | 84.35 | 456788 |
| 1718318400 | 88.06 | -1.53 | -1.71 | 88.92 | 89.24 | 87.03 | 382130 |
| 1718232000 | 89.59 | 2.23 | 2.55 | 89.21 | 91.61 | 88.68 | 456924 |
| 1718145600 | 87.36 | -2.08 | -2.33 | 88.81 | 88.81 | 86.95 | 462958 |
| 1718059200 | 89.44 | 0.86 | 0.97 | 88 | 89.71 | 87.12 | 322027 |
| 1717800000 | 88.58 | -1.71 | -1.89 | 89.03 | 89.05 | 87.59 | 447582 |
| 1717713600 | 90.29 | 2.31 | 2.63 | 87.62 | 90.735 | 86.7 | 534312 |
| 1717627200 | 87.98 | -1.34 | -1.50 | 89.79 | 90.45 | 87.76 | 712257 |
| 1717540800 | 89.32 | 1.64 | 1.87 | 86.87 | 89.495 | 86.79 | 956661 |
| 1717454400 | 87.68 | -2.59 | -2.87 | 91.2 | 91.2 | 87.445 | 657751 |
| 1717195200 | 90.27 | -1.44 | -1.57 | 92 | 92.79 | 89.81 | 659951 |
| 1717108800 | 91.71 | 0.58 | 0.64 | 91.49 | 92.18 | 90.69 | 232713 |
| 1717022400 | 91.13 | -2.22 | -2.38 | 91.74 | 91.89 | 90.29 | 296149 |
| 1716936000 | 93.35 | 0.11 | 0.12 | 94 | 94.61 | 92.73 | 305657 |
| 1716590400 | 93.24 | 3.02 | 3.35 | 90.73 | 93.54 | 90.28 | 351426 |
| 1716504000 | 90.22 | -2.54 | -2.74 | 92.65 | 92.87 | 90.05 | 429143 |
| 1716417600 | 92.76 | -2.13 | -2.24 | 94.13 | 94.98 | 92.421 | 432957 |
| 1716331200 | 94.89 | -3.17 | -3.23 | 97.87 | 98.04 | 94.79 | 374891 |
| 1716244800 | 98.06 | -0.12 | -0.12 | 97.99 | 99.35 | 97.27 | 267122 |
| 1715985600 | 98.18 | -1.78 | -1.78 | 99.96 | 99.96 | 98.11 | 198515 |
| 1715899200 | 99.96 | 0 | 0.00 | 100.21 | 101.16 | 99.5 | 226617 |
| 1715812800 | 99.96 | -0.65 | -0.65 | 101.31 | 101.4 | 99.025 | 357011 |
| 1715726400 | 100.61 | 0.36 | 0.36 | 101.51 | 102.39 | 99.89 | 331806 |
| 1715640000 | 100.25 | 0.75 | 0.75 | 100.12 | 101.79 | 99.81 | 344383 |
| 1715380800 | 99.5 | 0.13 | 0.13 | 99.62 | 99.86 | 97.3 | 362431 |
| 1715294400 | 99.37 | 2.87 | 2.97 | 97.75 | 99.46 | 96.055 | 439615 |
| 1715208000 | 96.5 | -2.65 | -2.67 | 97.96 | 98.59 | 95.875 | 806330 |
| 1715121600 | 99.15 | 1.64 | 1.68 | 98.96 | 103.46 | 98.8 | 882783 |
| 1715035200 | 97.51 | 0.33 | 0.34 | 98.5 | 99.025 | 97.33 | 523852 |
| 1714776000 | 97.18 | -0.48 | -0.49 | 99.73 | 100.75 | 97.15 | 327975 |
| 1714689600 | 97.66 | 2.29 | 2.40 | 96.91 | 97.84 | 95.98 | 214444 |
| 1714603200 | 95.37 | -0.74 | -0.77 | 95.77 | 97.36 | 94.53 | 332764 |
| 1714516800 | 96.11 | -2.47 | -2.51 | 97.44 | 97.75 | 95.1475 | 557725 |
| 1714430400 | 98.58 | -2.29 | -2.27 | 101.27 | 101.96 | 98.24 | 409141 |
| 1714171200 | 100.87 | -0.16 | -0.16 | 100.65 | 103.51 | 100.65 | 251310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
