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 | -9.16 | -10.3222898355 | 88.74 | 89.68 | 77.48 | 46694 | 82.86078395 | CS |
| 4 | -14.59 | -15.4932568759 | 94.17 | 97.15 | 77.48 | 25148 | 88.02754026 | CS |
| 12 | -30.43 | -27.6611217162 | 110.01 | 111.64 | 77.48 | 19661 | 96.54456554 | CS |
| 26 | 5.15 | 6.91925298939 | 74.43 | 115.53 | 74.43 | 21240 | 100.10864289 | CS |
| 52 | -7.53 | -8.64424291126 | 87.11 | 115.53 | 64.24 | 17436 | 90.61974752 | CS |
| 156 | -13.63 | -14.6228945392 | 93.21 | 115.53 | 64.24 | 16763 | 90.84301039 | CS |
| 260 | -13.63 | -14.6228945392 | 93.21 | 115.53 | 64.24 | 16763 | 90.84301039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 79.58 | 0.93 | 1.18 | 78.95 | 80.07 | 77.48 | 35090 |
| 1741300800 | 78.65 | -3.47 | -4.23 | 81.6 | 81.6 | 78 | 44313 |
| 1741214400 | 82.12 | -0.5 | -0.61 | 82.02 | 82.89 | 81.63 | 64951 |
| 1741128000 | 82.62 | -3.7 | -4.29 | 85.07 | 85.12 | 82.4 | 64911 |
| 1741041600 | 86.32 | -3.36 | -3.75 | 84.32 | 88.12 | 83.53 | 45840 |
| 1740782400 | 89.68 | 0.68 | 0.76 | 88.74 | 89.68 | 88 | 13457 |
| 1740696000 | 89 | -0.4 | -0.45 | 90.3 | 90.75 | 88.97 | 23019 |
| 1740609600 | 89.4 | -0.61 | -0.68 | 91 | 92.22 | 89.38 | 16204 |
| 1740523200 | 90.01 | -1.9 | -2.07 | 90.95 | 91.64 | 90.01 | 11132 |
| 1740436800 | 91.91 | -0.13 | -0.14 | 92.07 | 92.28 | 89.97 | 18296 |
| 1740177600 | 92.04 | -3.36 | -3.52 | 95.15 | 95.15 | 91.83 | 16605 |
| 1740091200 | 95.4 | -1.75 | -1.80 | 96.47 | 96.74 | 94.97 | 10512 |
| 1740004800 | 97.15 | 1.11 | 1.16 | 95.58 | 97.15 | 94.9 | 18903 |
| 1739918400 | 96.04 | 2.01 | 2.14 | 94.94 | 96.07 | 94.38 | 18000 |
| 1739572800 | 94.03 | -0.61 | -0.64 | 94.61 | 95.88 | 94.02 | 16538 |
| 1739486400 | 94.64 | 2.17 | 2.35 | 92.6 | 94.64 | 91.89 | 18615 |
| 1739400000 | 92.47 | -0.74 | -0.79 | 92.5 | 93.06 | 90.97 | 11399 |
| 1739313600 | 93.21 | -0.87 | -0.92 | 94.04 | 94.19 | 92.91 | 11056 |
| 1739227200 | 94.08 | 1.22 | 1.31 | 93.86 | 95.36 | 93.2 | 13323 |
| 1738968000 | 92.86 | -0.89 | -0.95 | 94.17 | 96 | 92.26 | 40733 |
| 1738881600 | 93.75 | -0.56 | -0.59 | 96.23 | 96.23 | 92.89 | 31627 |
| 1738795200 | 94.31 | -8.31 | -8.10 | 93.4 | 97.21 | 90.36 | 56925 |
| 1738708800 | 102.62 | -1.11 | -1.07 | 102.45 | 103.33 | 101.99 | 14784 |
| 1738622400 | 103.73 | 0.99 | 0.96 | 100.7 | 103.73 | 99.3 | 18925 |
| 1738363200 | 102.74 | 0.59 | 0.58 | 102.86 | 103.9 | 102.32 | 10863 |
| 1738276800 | 102.15 | -0.85 | -0.83 | 103.4 | 103.81 | 101.58 | 9303 |
| 1738190400 | 103 | -3.58 | -3.36 | 105.82 | 105.82 | 103 | 13785 |
| 1738104000 | 106.58 | 2.65 | 2.55 | 104.3 | 107.83 | 103.81 | 22523 |
| 1738017600 | 103.93 | 2 | 1.96 | 101.89 | 106.61 | 101.89 | 26859 |
| 1737758400 | 101.93 | 1.67 | 1.67 | 99.99 | 102.19 | 99.99 | 5063 |
| 1737672000 | 100.26 | -0.27 | -0.27 | 100.39 | 100.7 | 99.61 | 7067 |
| 1737585600 | 100.53 | 1.08 | 1.09 | 99.67 | 100.67 | 99.42 | 9552 |
| 1737499200 | 99.45 | -2.55 | -2.50 | 101.35 | 101.47 | 98.24 | 12603 |
| 1737412800 | 102 | 0.93 | 0.92 | 101.59 | 102.25 | 101.31 | 5269 |
| 1737153600 | 101.07 | 0.07 | 0.07 | 101.5 | 102.41 | 100.7 | 12638 |
| 1737067200 | 101 | 0.41 | 0.41 | 101.06 | 101.52 | 100.11 | 17550 |
| 1736980800 | 100.59 | -0.56 | -0.55 | 102.56 | 103.17 | 100.52 | 12589 |
| 1736894400 | 101.15 | 0.04 | 0.04 | 101.87 | 102.53 | 100.38 | 12464 |
| 1736808000 | 101.11 | -0.16 | -0.16 | 100.83 | 101.76 | 100.05 | 14957 |
| 1736548800 | 101.27 | 2.13 | 2.15 | 99.12 | 101.57 | 99.12 | 15407 |
| 1736462400 | 99.14 | -1.37 | -1.36 | 101.35 | 101.92 | 99.1 | 5578 |
| 1736376000 | 100.51 | -1.85 | -1.81 | 99.98 | 101.27 | 99.47 | 21332 |
| 1736289600 | 102.36 | -3.28 | -3.10 | 105.73 | 105.73 | 101.82 | 10596 |
| 1736203200 | 105.64 | 1.05 | 1.00 | 104.88 | 106.95 | 104.64 | 12738 |
| 1735944000 | 104.59 | 1.8 | 1.75 | 103.53 | 105.03 | 103.35 | 14282 |
| 1735857600 | 102.79 | -1.55 | -1.49 | 105.23 | 105.78 | 102.06 | 13479 |
| 1735684800 | 104.34 | 0.23 | 0.22 | 104.88 | 105.3 | 104.08 | 9327 |
| 1735598400 | 104.11 | -1.83 | -1.73 | 106.03 | 106.03 | 103.08 | 6021 |
| 1735339200 | 105.94 | -0.7 | -0.66 | 103.67 | 106.83 | 103.67 | 8779 |
| 1735069200 | 106.64 | 0.3 | 0.28 | 106.92 | 106.92 | 106.01 | 8028 |
| 1734993600 | 106.34 | -1.18 | -1.10 | 107.44 | 107.51 | 106.19 | 13888 |
| 1734734400 | 107.52 | 1.02 | 0.96 | 106.94 | 108.67 | 106.2 | 20238 |
| 1734648000 | 106.5 | 0.42 | 0.40 | 107.51 | 107.97 | 103.94 | 45091 |
| 1734561600 | 106.08 | -4.8 | -4.33 | 110.34 | 110.77 | 105.86 | 23125 |
| 1734475200 | 110.88 | 0.6 | 0.54 | 109.96 | 111.64 | 109.88 | 20863 |
| 1734388800 | 110.28 | 0.38 | 0.35 | 110.18 | 110.99 | 109.76 | 30684 |
| 1734129600 | 109.9 | -0.11 | -0.10 | 110.01 | 110.47 | 109.37 | 28390 |
| 1734043200 | 110.01 | -0.71 | -0.64 | 111 | 111.22 | 109.54 | 23526 |
| 1733956800 | 110.72 | 0.15 | 0.14 | 111.76 | 111.92 | 110.5 | 27915 |
| 1733870400 | 110.57 | -1.88 | -1.67 | 112 | 112.33 | 109.74 | 26202 |
| 1733784000 | 112.45 | 0.6 | 0.54 | 111.4 | 112.64 | 111.13 | 14290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
