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 | 0.75 | 0.872093023256 | 86 | 87.5 | 85.23 | 171176 | 85.97105077 | CS |
| 4 | 0.7 | 0.813480534573 | 86.05 | 88.077 | 85.23 | 173114 | 86.29530509 | CS |
| 12 | 40.67 | 88.2595486111 | 46.08 | 92.03 | 42.1 | 267528 | 80.87894474 | CS |
| 26 | 0.62 | 0.719842099152 | 86.13 | 92.03 | 36.65 | 236252 | 65.34789802 | CS |
| 52 | 31.96 | 58.3318123745 | 54.79 | 106.8199 | 36.65 | 207309 | 68.08917814 | CS |
| 156 | -2.65 | -2.96420581655 | 89.4 | 106.8199 | 7.5 | 536524 | 46.09223291 | CS |
| 260 | -195.145 | -69.2261302967 | 281.895 | 287.7 | 7.5 | 609735 | 67.62901772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 86.75 | 0.59 | 0.68 | 86.8 | 87.95 | 86.25 | 195089 |
| 1737070800 | 86.16 | -0.54 | -0.62 | 86.93 | 87.5 | 86.09 | 154114 |
| 1736984400 | 86.7 | 0.75 | 0.87 | 86.84 | 87 | 86.0801 | 114611 |
| 1736898000 | 85.95 | 0.29 | 0.34 | 86.4 | 86.6 | 85.66 | 148871 |
| 1736811600 | 85.66 | -0.09 | -0.10 | 85.62 | 86.81 | 85.23 | 140536 |
| 1736552400 | 85.75 | -0.69 | -0.80 | 85.71 | 86.62 | 85.44 | 295653 |
| 1736379600 | 86.44 | 0.68 | 0.79 | 85.985 | 86.605 | 85.65 | 188853 |
| 1736293200 | 85.76 | -0.49 | -0.57 | 86.28 | 86.435 | 85.65 | 269123 |
| 1736206800 | 86.25 | -0.54 | -0.62 | 87.1613 | 87.4817 | 86.15 | 159098 |
| 1735947600 | 86.79 | 0.58 | 0.67 | 86.5 | 86.94 | 86.115 | 87000 |
| 1735861200 | 86.21 | 0.2 | 0.23 | 86.39 | 87.39 | 86.05 | 129258 |
| 1735688400 | 86.01 | -0.29 | -0.34 | 86.67 | 86.89 | 86.01 | 120011 |
| 1735602000 | 86.3 | -0.28 | -0.32 | 86.01 | 87.25 | 85.83 | 91176 |
| 1735342800 | 86.58 | -0.82 | -0.94 | 86.5035 | 87.1 | 86 | 206228 |
| 1735256400 | 87.4 | 0.76 | 0.88 | 86.44 | 88 | 86.25 | 115314 |
| 1735077840 | 86.64 | 0.39 | 0.45 | 86.48 | 87.05 | 85.96 | 100260 |
| 1734997200 | 86.25 | -0.5 | -0.58 | 86.24 | 86.74 | 85.91 | 187906 |
| 1734738000 | 86.75 | -0.12 | -0.14 | 86.7 | 88.077 | 86.27 | 395505 |
| 1734651600 | 86.87 | 0.73 | 0.85 | 86.82 | 88.83 | 86 | 296893 |
| 1734565200 | 86.14 | -0.11 | -0.13 | 87.16 | 87.32 | 85.75 | 342177 |
| 1734478800 | 86.25 | 0.21 | 0.24 | 86 | 87.94 | 85.75 | 222422 |
| 1734392400 | 86.04 | -1.34 | -1.53 | 87.21 | 89 | 86 | 299484 |
| 1734133200 | 87.38 | 1.13 | 1.31 | 86.86 | 88.07 | 85.65 | 810961 |
| 1734046800 | 86.25 | -0.93 | -1.07 | 87.3301 | 88.5 | 86.02 | 508993 |
| 1733960400 | 87.18 | -0.84 | -0.95 | 88.7047 | 89.05 | 87 | 705207 |
| 1733874000 | 88.02 | 11.01 | 14.30 | 86.9 | 89.98 | 86.3 | 1638980 |
| 1733787600 | 77.01 | -9.52 | -11.00 | 85.76 | 86.4584 | 76.79 | 201223 |
| 1733528400 | 86.53 | 0.67 | 0.78 | 86.94 | 87.9541 | 85.305 | 115088 |
| 1733442000 | 85.86 | -3.21 | -3.60 | 89.6469 | 89.775 | 85.86 | 157711 |
| 1733355600 | 89.07 | 3.19 | 3.71 | 86.96 | 89.855 | 85.78 | 188254 |
| 1733269200 | 85.88 | -0.96 | -1.11 | 85.77 | 86.5 | 82.26 | 236626 |
| 1733182800 | 86.84 | -4.86 | -5.30 | 90.98 | 90.98 | 85.7 | 243747 |
| 1732917840 | 91.7 | 5.14 | 5.94 | 87.49 | 91.85 | 86.6 | 173377 |
| 1732750800 | 86.56 | -0.08 | -0.09 | 89 | 90 | 84.17 | 177520 |
| 1732664400 | 86.64 | -0.01 | -0.01 | 84.2363 | 87.39 | 82.98 | 138488 |
| 1732578000 | 86.65 | -0.53 | -0.61 | 87.25 | 87.772 | 83.77 | 202712 |
| 1732318800 | 87.18 | 6.94 | 8.65 | 80.65 | 87.39 | 80.545 | 180663 |
| 1732232400 | 80.24 | 1.73 | 2.20 | 80.65 | 82.95 | 77.19 | 136983 |
| 1732146000 | 78.51 | -4.6 | -5.53 | 82.42 | 82.6 | 78.04 | 95472 |
| 1732059600 | 83.11 | 2.12 | 2.62 | 79.77 | 86.12 | 78.79 | 184533 |
| 1731973200 | 80.99 | 2.02 | 2.56 | 78.46 | 81.39 | 77.33 | 184624 |
| 1731714000 | 78.97 | -1.14 | -1.42 | 80.49 | 80.6197 | 77.355 | 279820 |
| 1731627600 | 80.11 | -4.26 | -5.05 | 85.2 | 85.2 | 79.37 | 274766 |
| 1731541200 | 84.37 | -2.18 | -2.52 | 87.69 | 90.55 | 84.08 | 298722 |
| 1731454800 | 86.55 | 4.97 | 6.09 | 79.91 | 86.89 | 78.755 | 283959 |
| 1731368400 | 81.58 | 0.66 | 0.82 | 81.1 | 83.35 | 75.955 | 413014 |
| 1731109200 | 80.92 | 11.68 | 16.87 | 71.98 | 81.09 | 71.75 | 486353 |
| 1731022800 | 69.24 | 13.78 | 24.85 | 53.895 | 70 | 52.8715 | 845512 |
| 1730936400 | 55.46 | 8.67 | 18.53 | 50 | 55.63 | 49.18 | 541557 |
| 1730850000 | 46.79 | 2.55 | 5.76 | 44.505 | 48.145 | 44.505 | 158081 |
| 1730763600 | 44.24 | 1.52 | 3.56 | 42.35 | 44.26 | 42.1 | 146265 |
| 1730500800 | 42.72 | -0.25 | -0.58 | 43.6 | 44.29 | 42.1 | 112706 |
| 1730414400 | 42.97 | -0.46 | -1.06 | 43 | 43.41 | 42.14 | 126910 |
| 1730328000 | 43.43 | -0.54 | -1.23 | 43.915 | 45.27 | 43.355 | 80307 |
| 1730241600 | 43.97 | -2.14 | -4.64 | 45.5 | 45.69 | 43.825 | 117511 |
| 1730155200 | 46.11 | 0.67 | 1.47 | 46.865 | 47.265 | 45.65 | 100868 |
| 1729896000 | 45.44 | 0.15 | 0.33 | 46.08 | 48.035 | 45.21 | 158468 |
| 1729809600 | 45.29 | 0.11 | 0.24 | 46.028 | 47.5 | 44.54 | 119964 |
| 1729723200 | 45.18 | -1.98 | -4.20 | 46.75 | 46.75 | 44.23 | 142256 |
| 1729636800 | 47.16 | 0.21 | 0.45 | 46.645 | 47.76 | 45.74 | 90440 |
| 1729550400 | 46.95 | 0.52 | 1.12 | 46.85 | 47.32 | 45.09 | 130572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
