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 | -1.7 | -2.08717004297 | 81.45 | 81.45 | 79 | 91578 | 80.37261044 | CS |
| 4 | -12.75 | -13.7837837838 | 92.5 | 92.97 | 75.73 | 167498 | 79.72199888 | CS |
| 12 | -6.45 | -7.48259860789 | 86.2 | 97.1 | 75.73 | 91993 | 84.36169988 | CS |
| 26 | -10.98 | -12.101840626 | 90.73 | 97.1 | 75.73 | 67760 | 86.86765562 | CS |
| 52 | -9.81 | -10.9535506923 | 89.56 | 97.28 | 75.73 | 58013 | 88.30862583 | CS |
| 156 | -50.15 | -38.6066204773 | 129.9 | 133 | 75.73 | 59516 | 96.73078291 | CS |
| 260 | -5.25 | -6.17647058824 | 85 | 137.75 | 62.88 | 65974 | 97.77972646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 79.75 | 0.5 | 0.63 | 79.55 | 80 | 79.5 | 124998 |
| 1732228800 | 79.25 | -1.09 | -1.36 | 80.15 | 80.38 | 79 | 80740 |
| 1732142400 | 80.34 | -0.01 | -0.01 | 80.28 | 80.53 | 79.45 | 144305 |
| 1732056000 | 80.35 | -0.91 | -1.12 | 81.16 | 81.16 | 80.28 | 54266 |
| 1731969600 | 81.26 | 0.69 | 0.86 | 80.23 | 81.44 | 80.23 | 88873 |
| 1731710400 | 80.57 | -0.92 | -1.13 | 81.45 | 81.45 | 80.25 | 89708 |
| 1731624000 | 81.49 | -0.08 | -0.10 | 81.48 | 82.58 | 81.12 | 84778 |
| 1731537600 | 81.57 | 1.65 | 2.06 | 79.75 | 82.05 | 79.75 | 142966 |
| 1731451200 | 79.92 | 2.22 | 2.86 | 78.06 | 80.06 | 78.02 | 165158 |
| 1731364800 | 77.7 | 1.15 | 1.50 | 76.86 | 78.55 | 76.52 | 877526 |
| 1731105600 | 76.55 | 0.49 | 0.64 | 78 | 78.08 | 76.19 | 207045 |
| 1731019200 | 76.06 | -2.15 | -2.75 | 77.58 | 78 | 75.73 | 514517 |
| 1730932800 | 78.21 | -6.52 | -7.70 | 83.74 | 83.75 | 77.38 | 341678 |
| 1730846400 | 84.73 | -0.66 | -0.77 | 85.66 | 85.66 | 84.6 | 107353 |
| 1730760000 | 85.39 | -0.94 | -1.09 | 86.03 | 86.04 | 84.83 | 94586 |
| 1730497200 | 86.33 | -0.61 | -0.70 | 86.97 | 87.06 | 85.65 | 48806 |
| 1730410800 | 86.94 | -1.33 | -1.51 | 87.68 | 87.75 | 86.25 | 110477 |
| 1730324400 | 88.27 | -0.54 | -0.61 | 88.76 | 88.81 | 87.92 | 72647 |
| 1730238000 | 88.81 | -1.78 | -1.96 | 90.63 | 90.63 | 88.47 | 73451 |
| 1730151600 | 90.59 | -2.07 | -2.23 | 92.3 | 92.97 | 90.59 | 26948 |
| 1729892400 | 92.66 | 0.11 | 0.12 | 92.5 | 92.69 | 92.15 | 24125 |
| 1729806000 | 92.55 | 0.55 | 0.60 | 92.48 | 93.11 | 91.2 | 49225 |
| 1729719600 | 92 | -3.43 | -3.59 | 94.89 | 94.89 | 91.63 | 69476 |
| 1729633200 | 95.43 | -0.47 | -0.49 | 96.26 | 96.26 | 95.22 | 56098 |
| 1729546800 | 95.9 | -0.85 | -0.88 | 96.75 | 97.1 | 95.81 | 32266 |
| 1729287600 | 96.75 | 1.64 | 1.72 | 95.11 | 96.82 | 95.11 | 28206 |
| 1729201200 | 95.11 | 1.08 | 1.15 | 93.99 | 95.43 | 93.99 | 30370 |
| 1729114800 | 94.03 | -0.39 | -0.41 | 94.4 | 94.69 | 93.91 | 44233 |
| 1729028400 | 94.42 | 0.42 | 0.45 | 94.05 | 94.54 | 93.09 | 80745 |
| 1728682800 | 94 | 0.58 | 0.62 | 93.43 | 94.87 | 93.43 | 36460 |
| 1728596400 | 93.42 | -0.3 | -0.32 | 93.53 | 93.95 | 92.52 | 30700 |
| 1728510000 | 93.72 | 0 | 0.00 | 93.72 | 93.72 | 93.72 | 0 |
| 1728423600 | 93.72 | 0.62 | 0.67 | 92.6 | 94.25 | 92.6 | 35971 |
| 1728337200 | 93.1 | -1.72 | -1.81 | 94.99 | 94.99 | 92.5 | 51084 |
| 1728078000 | 94.82 | -0.91 | -0.95 | 95.29 | 95.83 | 94.74 | 28514 |
| 1727991600 | 95.73 | -0.3 | -0.31 | 95.9 | 97 | 95.03 | 44375 |
| 1727905200 | 96.03 | 0.48 | 0.50 | 95.5 | 96.4 | 95.5 | 31237 |
| 1727818800 | 95.55 | -0.22 | -0.23 | 95.77 | 95.98 | 94.52 | 31143 |
| 1727730000 | 95.77 | 0.72 | 0.76 | 94.98 | 95.98 | 94.98 | 26638 |
| 1727473200 | 95.05 | -0.74 | -0.77 | 94.99 | 96.1 | 94.99 | 35029 |
| 1727386800 | 95.79 | -0.47 | -0.49 | 96.21 | 96.63 | 95.64 | 59932 |
| 1727300400 | 96.26 | 0.09 | 0.09 | 95.94 | 96.48 | 95.82 | 42336 |
| 1727214000 | 96.17 | 0.44 | 0.46 | 95.67 | 96.72 | 95.67 | 31085 |
| 1727127600 | 95.73 | 0.02 | 0.02 | 95.45 | 96.23 | 95.45 | 42201 |
| 1726868400 | 95.71 | 1.06 | 1.12 | 93.65 | 95.77 | 93.65 | 210831 |
| 1726782000 | 94.65 | 0.92 | 0.98 | 94.32 | 94.79 | 94.11 | 69565 |
| 1726695600 | 93.73 | -0.2 | -0.21 | 93.93 | 94.35 | 92.26 | 51514 |
| 1726609200 | 93.93 | 2.09 | 2.28 | 92.4 | 93.98 | 92 | 56662 |
| 1726522800 | 91.84 | 0.59 | 0.65 | 91.96 | 93.6 | 91.82 | 50623 |
| 1726263600 | 91.25 | 1.13 | 1.25 | 90.13 | 91.6 | 90.13 | 61281 |
| 1726177200 | 90.12 | 2.42 | 2.76 | 88.79 | 91 | 88.66 | 54328 |
| 1726090800 | 87.7 | 0.7 | 0.80 | 86.69 | 88.28 | 86.69 | 35648 |
| 1726004400 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1725918000 | 87 | 0.07 | 0.08 | 86.97 | 87.6 | 86.26 | 39840 |
| 1725658800 | 86.93 | -0.2 | -0.23 | 87.3 | 87.3 | 86.81 | 28589 |
| 1725572400 | 87.13 | 0.53 | 0.61 | 86.91 | 87.17 | 86.36 | 27561 |
| 1725486000 | 86.6 | 0.74 | 0.86 | 85.86 | 87.2 | 85.75 | 114257 |
| 1725399600 | 85.86 | -1.59 | -1.82 | 86.5 | 86.98 | 85.39 | 47899 |
| 1725054000 | 87.45 | 1 | 1.16 | 86.2 | 87.55 | 86.2 | 35741 |
| 1724967600 | 86.45 | -0.65 | -0.75 | 87.41 | 88 | 86.31 | 56335 |
| 1724881200 | 87.1 | 0.27 | 0.31 | 86.86 | 88.25 | 86.85 | 40260 |
| 1724794800 | 86.83 | -1.41 | -1.60 | 87.83 | 87.83 | 86.65 | 24594 |
| 1724708400 | 88.24 | 0.28 | 0.32 | 88.39 | 89.45 | 87.91 | 13280 |
| 1724449200 | 87.96 | 1.51 | 1.75 | 86.45 | 88.23 | 86.43 | 29212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
