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 | 1.49 | 1.783790255 | 83.53 | 91.109 | 78.2 | 371102 | 85.43877284 | DR |
| 4 | -11.11 | -11.557266202 | 96.13 | 97.55 | 78.2 | 311936 | 88.08748714 | DR |
| 12 | 15.02 | 21.4571428571 | 70 | 97.55 | 69.93 | 307054 | 85.7976741 | DR |
| 26 | 45.37 | 114.426229508 | 39.65 | 97.55 | 38.58 | 266350 | 72.60488697 | DR |
| 52 | 36.95 | 76.8670688579 | 48.07 | 97.55 | 38.15 | 282548 | 57.87149587 | DR |
| 156 | 65.7 | 340.062111801 | 19.32 | 97.55 | 18.71 | 202030 | 44.77302471 | DR |
| 260 | 70.5 | 485.537190083 | 14.52 | 97.55 | 8.72 | 216150 | 30.64014503 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 85.02 | -4.41 | -4.93 | 86.67 | 86.955 | 83.59 | 275369 |
| 1738366800 | 89.43 | -0.32 | -0.36 | 89.75 | 90.77 | 88.56 | 179833 |
| 1738280400 | 89.75 | 2.49 | 2.85 | 88.64 | 91.109 | 88.05 | 326995 |
| 1738194000 | 87.26 | 5.96 | 7.33 | 81.29 | 87.26 | 78.79 | 397263 |
| 1738107600 | 81.3 | -1.54 | -1.86 | 83.53 | 83.664 | 78.2 | 656447 |
| 1738021200 | 82.84 | -2.8 | -3.27 | 83.55 | 84.04 | 80.69 | 406783 |
| 1737762000 | 85.64 | -2.31 | -2.63 | 87.22 | 89.3 | 84.575 | 288461 |
| 1737675600 | 87.95 | 0 | 0.00 | 87.95 | 87.95 | 87.95 | 0 |
| 1737589200 | 87.95 | -1.16 | -1.30 | 89.94 | 89.94 | 87.4775 | 162962 |
| 1737502800 | 89.11 | 3.1 | 3.60 | 85.99 | 89.46 | 84 | 571270 |
| 1737157200 | 86.01 | -3 | -3.37 | 89.15 | 90.3199 | 85.0309 | 316314 |
| 1737070800 | 89.01 | -3.41 | -3.69 | 93.33 | 93.33 | 89.01 | 151391 |
| 1736984400 | 92.42 | -0.8 | -0.86 | 95.02 | 96.97 | 91.57 | 240390 |
| 1736898000 | 93.22 | 3.64 | 4.06 | 90.9 | 93.9122 | 90.52 | 198847 |
| 1736811600 | 89.58 | -5.3 | -5.59 | 94.36 | 94.38 | 88.96 | 211103 |
| 1736552400 | 94.88 | 2.2 | 2.37 | 96.14 | 96.9 | 92.42 | 269512 |
| 1736379600 | 92.68 | -2.1 | -2.22 | 93.525 | 95.005 | 89.51 | 320323 |
| 1736293200 | 94.78 | 0.64 | 0.68 | 95.3 | 97.55 | 93.2875 | 293314 |
| 1736206800 | 94.14 | 0.6 | 0.64 | 95.08 | 97 | 92.9209 | 278821 |
| 1735947600 | 93.54 | 0.48 | 0.52 | 93.28 | 94.38 | 90.36 | 294528 |
| 1735861200 | 93.06 | 5.12 | 5.82 | 88.6 | 95.02 | 88.21 | 408993 |
| 1735688400 | 87.94 | 0.18 | 0.21 | 87.51 | 89.67 | 87.19 | 97065 |
| 1735602000 | 87.76 | -0.63 | -0.71 | 87.515 | 88.44 | 86.73 | 159987 |
| 1735342800 | 88.39 | 0.28 | 0.32 | 88.2358 | 89.01 | 87.0487 | 155023 |
| 1735256400 | 88.11 | -0.1 | -0.11 | 87.97 | 89.8 | 87.67 | 177199 |
| 1735077840 | 88.21 | 1.54 | 1.78 | 87.13 | 88.6299 | 87.11 | 42569 |
| 1734997200 | 86.67 | 0.75 | 0.87 | 87.32 | 88.71 | 84.5 | 156950 |
| 1734738000 | 85.92 | 0.95 | 1.12 | 83.045 | 86.96 | 82.49 | 207968 |
| 1734651600 | 84.97 | -0.68 | -0.79 | 87.44 | 89.3 | 84.71 | 491526 |
| 1734565200 | 85.65 | -5.04 | -5.56 | 90.54 | 91.7 | 85.61 | 266597 |
| 1734478800 | 90.69 | -1.1 | -1.20 | 91.7 | 92.0361 | 89.5 | 218862 |
| 1734392400 | 91.79 | 2.4 | 2.68 | 90.11 | 93.1125 | 89.66 | 333644 |
| 1734133200 | 89.39 | -0.27 | -0.30 | 90.06 | 91.05 | 88.425 | 217309 |
| 1734046800 | 89.66 | -0.85 | -0.94 | 90.365 | 91.375 | 88.52 | 286516 |
| 1733960400 | 90.51 | 3.78 | 4.36 | 88.49 | 91.1199 | 85 | 414547 |
| 1733874000 | 86.73 | -1.13 | -1.29 | 88.69 | 89.9 | 85.685 | 183934 |
| 1733787600 | 87.86 | 0.44 | 0.50 | 88.53 | 90.32 | 87 | 195978 |
| 1733528400 | 87.42 | 0.4 | 0.46 | 87.43 | 87.78 | 84.5 | 190757 |
| 1733442000 | 87.02 | 0.96 | 1.12 | 84.98 | 88.38 | 84.98 | 277086 |
| 1733355600 | 86.06 | -1.04 | -1.19 | 87.09 | 87.17 | 84.14 | 244051 |
| 1733269200 | 87.1 | 0.17 | 0.20 | 89.135 | 90.4 | 86.95 | 246737 |
| 1733182800 | 86.93 | 1.34 | 1.57 | 88.34 | 89.69 | 85.09 | 421369 |
| 1732917840 | 85.59 | 1.39 | 1.65 | 83.33 | 86.22 | 83.13 | 306672 |
| 1732750800 | 84.2 | 0.27 | 0.32 | 84.545 | 84.95 | 82.77 | 210081 |
| 1732664400 | 83.93 | 1.3 | 1.57 | 83.29 | 85.02 | 82.74 | 357412 |
| 1732578000 | 82.63 | -2.3 | -2.71 | 86.53 | 86.88 | 81.75 | 518695 |
| 1732318800 | 84.93 | 2.65 | 3.22 | 82.447 | 85.185 | 81.59 | 442858 |
| 1732232400 | 82.28 | 0.39 | 0.48 | 82.745 | 83.59 | 80.5001 | 339570 |
| 1732146000 | 81.89 | 2.48 | 3.12 | 80.81 | 81.98 | 79.255 | 414544 |
| 1732059600 | 79.41 | -0.61 | -0.76 | 78.46 | 80.71 | 78.46 | 329133 |
| 1731973200 | 80.02 | 3.64 | 4.77 | 77.5 | 82.32 | 76.85 | 524066 |
| 1731714000 | 76.38 | 0.54 | 0.71 | 76 | 78.7237 | 74.855 | 407173 |
| 1731627600 | 75.84 | 1.87 | 2.53 | 75.34 | 76.31 | 73.8 | 447697 |
| 1731541200 | 73.97 | 2.28 | 3.18 | 72.99 | 74.68 | 71.985 | 496901 |
| 1731454800 | 71.69 | 0.62 | 0.87 | 70 | 73.08 | 69.93 | 336876 |
| 1731368400 | 71.07 | 0.91 | 1.30 | 69.87 | 71.085 | 68.895 | 246499 |
| 1731109200 | 70.16 | 0.74 | 1.07 | 70.58 | 71.435 | 67.66 | 440966 |
| 1731022800 | 69.42 | 0.19 | 0.27 | 70.12 | 71.01 | 68.1 | 285421 |
| 1730936400 | 69.23 | 1.54 | 2.28 | 68.346 | 70.31 | 68.346 | 410054 |
| 1730850000 | 67.69 | 1.97 | 3.00 | 66.5 | 68.135 | 66.41 | 216467 |
| 1730763600 | 65.72 | -0.3 | -0.45 | 65.9 | 66.97 | 65.489999 | 190136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
