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 | -4.87 | -5.34577387486 | 91.1 | 93.24 | 86.2 | 133180 | 88.3381662 | CS |
| 4 | -6.66 | -7.16977069652 | 92.89 | 94.865 | 82.54 | 105184 | 88.79645889 | CS |
| 12 | -10.63 | -10.9746025191 | 96.86 | 98.52 | 82.54 | 100835 | 92.00484348 | CS |
| 26 | -18.95 | -18.0167332192 | 105.18 | 110.45 | 82.54 | 105405 | 96.21432654 | CS |
| 52 | -1.06 | -1.21434299462 | 87.29 | 124.11 | 82.54 | 120740 | 100.03817343 | CS |
| 156 | 3.11 | 3.74157844081 | 83.12 | 124.11 | 54.9023 | 88619 | 84.59468626 | CS |
| 260 | 11.71 | 15.7139023081 | 74.52 | 124.11 | 46.64 | 81646 | 79.65104466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 86.23 | -0.96 | -1.10 | 87.41 | 87.9586 | 86.2 | 128081 |
| 1731627600 | 87.19 | -0.97 | -1.10 | 88.345 | 88.95 | 86.88 | 163411 |
| 1731541200 | 88.16 | -0.05 | -0.06 | 89.38 | 90.46 | 88.15 | 97046 |
| 1731454800 | 88.21 | -3.62 | -3.94 | 91.035 | 91.1 | 88.2 | 125106 |
| 1731368400 | 91.83 | 1.3 | 1.44 | 90.76 | 93.24 | 90.42 | 143575 |
| 1731109200 | 90.53 | -1.34 | -1.46 | 91.64 | 92.41 | 90.53 | 137793 |
| 1731022800 | 91.87 | -1.06 | -1.14 | 92.61 | 93.5 | 91.415 | 147860 |
| 1730936400 | 92.93 | 7.25 | 8.46 | 92.04 | 94.865 | 90.775 | 179378 |
| 1730850000 | 85.68 | 1.88 | 2.24 | 84.22 | 86.86 | 84.22 | 140955 |
| 1730763600 | 83.8 | 0.61 | 0.73 | 83.25 | 85.59 | 83 | 118681 |
| 1730500800 | 83.19 | -4.37 | -4.99 | 85 | 88.83 | 82.54 | 131191 |
| 1730414400 | 87.56 | -2.6 | -2.88 | 89.58 | 90.35 | 87.38 | 123119 |
| 1730328000 | 90.16 | 0.31 | 0.35 | 90.38 | 91.08 | 89.93 | 47428 |
| 1730241600 | 89.85 | -0.72 | -0.79 | 89.38 | 90.7 | 89.15 | 52272 |
| 1730155200 | 90.57 | 0.02 | 0.02 | 91.375 | 91.705 | 90.5 | 50594 |
| 1729896000 | 90.55 | 0.41 | 0.45 | 90.43 | 91.31 | 89.945 | 49116 |
| 1729809600 | 90.14 | -0.5 | -0.55 | 90.38 | 90.53 | 89.1175 | 74451 |
| 1729723200 | 90.64 | -0.13 | -0.14 | 90 | 91 | 90 | 42987 |
| 1729636800 | 90.77 | -0.76 | -0.83 | 90.695 | 91.87 | 90.695 | 55658 |
| 1729550400 | 91.53 | -1.67 | -1.79 | 92.89 | 93.85 | 91.53 | 75822 |
| 1729291200 | 93.2 | -1.24 | -1.31 | 94.94 | 95.61 | 93.17 | 53317 |
| 1729204800 | 94.44 | 0.37 | 0.39 | 94.49 | 94.8109 | 93.13 | 38071 |
| 1729118400 | 94.07 | 0.7 | 0.75 | 94.49 | 95.29 | 93.99 | 52144 |
| 1729032000 | 93.37 | -0.6 | -0.64 | 93.88 | 95.24 | 93.32 | 62565 |
| 1728945600 | 93.97 | 0.73 | 0.78 | 93.44 | 94.22 | 92.8 | 54121 |
| 1728686400 | 93.24 | 0.25 | 0.27 | 93.43 | 93.69 | 92.58 | 86814 |
| 1728600000 | 92.99 | 0.88 | 0.96 | 90.95 | 93.415 | 90.695 | 86600 |
| 1728513600 | 92.11 | -1.18 | -1.26 | 93.82 | 94.01 | 91.78 | 78389 |
| 1728427200 | 93.29 | 1.55 | 1.69 | 92.265 | 93.57 | 91.95 | 96621 |
| 1728340800 | 91.74 | -0.25 | -0.27 | 91.37 | 91.915 | 90.2504 | 83461 |
| 1728081600 | 91.99 | 1.22 | 1.34 | 91.655 | 92.45 | 91.15 | 60761 |
| 1727995200 | 90.77 | -2.71 | -2.90 | 93.188 | 93.188 | 90.77 | 84714 |
| 1727908800 | 93.48 | -0.32 | -0.34 | 93.29 | 94.26 | 92.88 | 49200 |
| 1727822400 | 93.8 | -2.24 | -2.33 | 95.51 | 95.51 | 92.7 | 181928 |
| 1727735520 | 96.04 | -0.54 | -0.56 | 96.26 | 96.56 | 94.2664 | 81544 |
| 1727476800 | 96.58 | 0 | 0.00 | 97.67 | 98.52 | 96.31 | 102997 |
| 1727390400 | 96.58 | 2.5 | 2.66 | 95.33 | 97.62 | 95.06 | 102495 |
| 1727304000 | 94.08 | -0.84 | -0.88 | 95.5 | 95.5 | 94.06 | 89488 |
| 1727217600 | 94.92 | 1.5 | 1.61 | 94 | 95.119 | 94 | 81388 |
| 1727131200 | 93.42 | 1.34 | 1.46 | 92.71 | 93.59 | 91.83 | 96148 |
| 1726872000 | 92.08 | -1.82 | -1.94 | 93.48 | 93.645 | 91.49 | 385890 |
| 1726785600 | 93.9 | 0.69 | 0.74 | 93.89 | 94.64 | 92.78 | 108956 |
| 1726699200 | 93.21 | -1.69 | -1.78 | 94.3369 | 95.63 | 92.79 | 94110 |
| 1726612800 | 94.9 | 2.01 | 2.16 | 94.01 | 96.09 | 93.78 | 95385 |
| 1726526400 | 92.89 | 0.41 | 0.44 | 92.36 | 93.28 | 92.04 | 73684 |
| 1726267200 | 92.48 | 1.21 | 1.33 | 92.11 | 93 | 91.56 | 73199 |
| 1726180800 | 91.27 | 0.67 | 0.74 | 91.63 | 91.66 | 90.33 | 57595 |
| 1726094400 | 90.6 | -0.02 | -0.02 | 90.05 | 90.76 | 88.0001 | 81812 |
| 1726008000 | 90.62 | -0.12 | -0.13 | 90.625 | 90.815 | 89.785 | 80478 |
| 1725921600 | 90.74 | -0.74 | -0.81 | 91.41 | 91.43 | 90 | 81093 |
| 1725662400 | 91.48 | -0.96 | -1.04 | 93.18 | 93.53 | 91.01 | 53202 |
| 1725576000 | 92.44 | -1.43 | -1.52 | 93.53 | 93.53 | 92.35 | 137368 |
| 1725489600 | 93.87 | -1.04 | -1.10 | 94.35 | 95.19 | 93.6 | 198806 |
| 1725403200 | 94.91 | -2.76 | -2.83 | 97.145 | 97.26 | 94.05 | 92067 |
| 1725057600 | 97.67 | 0.42 | 0.43 | 97.25 | 98.07 | 96.19 | 89128 |
| 1724971200 | 97.25 | 1.28 | 1.33 | 96.9 | 97.875 | 96.175 | 146245 |
| 1724884800 | 95.97 | -0.48 | -0.50 | 96.11 | 97.24 | 95.62 | 186969 |
| 1724798400 | 96.45 | -0.71 | -0.73 | 96.8 | 96.885 | 95.195 | 59442 |
| 1724712000 | 97.16 | 1.22 | 1.27 | 96.86 | 97.98 | 96.34 | 105254 |
| 1724452800 | 95.94 | 2.76 | 2.96 | 94.1 | 96.51 | 94.1 | 100827 |
| 1724366400 | 93.18 | -1.18 | -1.25 | 94.16 | 94.24 | 93.045 | 176279 |
| 1724280000 | 94.36 | 1.36 | 1.46 | 92.82 | 94.83 | 92.44 | 148992 |
| 1724193600 | 93 | -1.32 | -1.40 | 94.28 | 94.69 | 92.77 | 71281 |
| 1724107200 | 94.32 | 0.26 | 0.28 | 94.61 | 95.5 | 93.54 | 96779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
