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 | -0.925 | -1.09467455621 | 84.5 | 85.49 | 82.54 | 1955191 | 83.58195302 | CS |
| 4 | 4.215 | 5.31123991935 | 79.36 | 85.49 | 78.662 | 1818028 | 82.37605881 | CS |
| 12 | 12.725 | 17.9604798871 | 70.85 | 85.49 | 69 | 1771208 | 77.29894055 | CS |
| 26 | 13.295 | 18.9171883893 | 70.28 | 85.49 | 66.8835 | 1879367 | 74.82355293 | CS |
| 52 | 7.135 | 9.33411826269 | 76.44 | 85.49 | 59.13 | 1986962 | 70.31457461 | CS |
| 156 | -1.945 | -2.27432179607 | 85.52 | 107.35 | 59.13 | 1558776 | 79.63475568 | CS |
| 260 | -77.465 | -48.1029557874 | 161.04 | 238 | 59.13 | 1299424 | 92.52891164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 82.99 | -0.35 | -0.42 | 83.22 | 83.29 | 82.56 | 4287041 |
| 1726785600 | 83.34 | -0.58 | -0.69 | 83.98 | 84 | 82.54 | 1735332 |
| 1726699200 | 83.92 | -0.58 | -0.69 | 84.25 | 84.71 | 83.53 | 1355843 |
| 1726612800 | 84.5 | -0.26 | -0.31 | 84.73 | 85.24 | 84.38 | 1251499 |
| 1726526400 | 84.76 | 1 | 1.19 | 84.5 | 85.49 | 84.2 | 1146238 |
| 1726267200 | 83.76 | 0.59 | 0.71 | 83.21 | 83.97 | 83.01 | 1210803 |
| 1726180800 | 83.17 | 0.58 | 0.70 | 82.35 | 83.27 | 81.87 | 1408425 |
| 1726094400 | 82.59 | -1.2 | -1.43 | 83.56 | 83.56 | 82.2 | 1154738 |
| 1726008000 | 83.79 | 0.55 | 0.66 | 83.51 | 84.495 | 83.275 | 1781023 |
| 1725921600 | 83.24 | 0.36 | 0.43 | 83.04 | 83.835 | 82.32 | 2787876 |
| 1725662400 | 82.88 | -0.16 | -0.19 | 83.08 | 83.58 | 82.65 | 1444710 |
| 1725576000 | 83.04 | 0.97 | 1.18 | 82.61 | 83.48 | 82.205 | 2528617 |
| 1725489600 | 82.07 | 0.87 | 1.07 | 81.22 | 82.68 | 80.95 | 3500209 |
| 1725403200 | 81.2 | 1.17 | 1.46 | 80.04 | 81.88 | 79.9818 | 2563007 |
| 1725057600 | 80.03 | 1 | 1.27 | 79.24 | 80.11 | 79.07 | 1902659 |
| 1724971200 | 79.03 | -0.67 | -0.84 | 79.99 | 80.09 | 78.74 | 971409 |
| 1724884800 | 79.7 | 0.44 | 0.56 | 79.05 | 80.15 | 78.75 | 1519770 |
| 1724798400 | 79.26 | 0.09 | 0.11 | 79.22 | 79.8 | 78.662 | 1044390 |
| 1724712000 | 79.17 | -0.13 | -0.16 | 79.36 | 80.1 | 79.14 | 948950 |
| 1724452800 | 79.3 | 0.59 | 0.75 | 78.89 | 79.38 | 78.59 | 1013923 |
| 1724366400 | 78.71 | -0.08 | -0.10 | 78.96 | 79.18 | 78.15 | 844250 |
| 1724280000 | 78.79 | 0.69 | 0.88 | 78.34 | 79.26 | 77.95 | 987713 |
| 1724193600 | 78.1 | -0.06 | -0.08 | 77.98 | 78.34 | 77.72 | 978276 |
| 1724107200 | 78.16 | 0.98 | 1.27 | 77.31 | 78.58 | 77.18 | 1540503 |
| 1723848000 | 77.18 | 0.34 | 0.44 | 76.81 | 77.47 | 76.58 | 1566137 |
| 1723761600 | 76.84 | -1.12 | -1.44 | 77.88 | 78.24 | 76.53 | 1419408 |
| 1723675200 | 77.96 | 0.64 | 0.83 | 77.78 | 78.78 | 77.3 | 1422483 |
| 1723588800 | 77.32 | 0.84 | 1.10 | 76.67 | 77.43 | 76.39 | 761507 |
| 1723502400 | 76.48 | -1.15 | -1.48 | 77.49 | 77.49 | 76.39 | 1098110 |
| 1723243200 | 77.63 | -0.24 | -0.31 | 77.92 | 77.97 | 76.84 | 1158556 |
| 1723156800 | 77.87 | 0.26 | 0.34 | 77.14 | 78.05 | 76.98 | 1398050 |
| 1723070400 | 77.61 | 0.72 | 0.94 | 76.97 | 78.69 | 76.65 | 1567990 |
| 1722984000 | 76.89 | 0.6 | 0.79 | 76.6 | 78.11 | 76.565 | 2682852 |
| 1722897600 | 76.29 | -2.53 | -3.21 | 78.77 | 79.37 | 75.97 | 2940373 |
| 1722638400 | 78.82 | 0.76 | 0.97 | 78.59 | 79.31 | 76.86 | 2184886 |
| 1722552000 | 78.06 | 1.05 | 1.36 | 77.13 | 78.145 | 76.33 | 1435105 |
| 1722465600 | 77.01 | 0.14 | 0.18 | 76.91 | 77.9 | 76.375 | 2291046 |
| 1722379200 | 76.87 | 0.75 | 0.99 | 75.78 | 77.21 | 75.78 | 1698610 |
| 1722292800 | 76.12 | 0.33 | 0.44 | 75.79 | 76.815 | 75.46 | 1620988 |
| 1722033600 | 75.79 | 1.02 | 1.36 | 74.92 | 76.22 | 74.9 | 2667739 |
| 1721947200 | 74.77 | 0.54 | 0.73 | 74.35 | 76.44 | 74.28 | 1784592 |
| 1721860800 | 74.23 | 0.29 | 0.39 | 73.86 | 74.41 | 72.98 | 2182927 |
| 1721774400 | 73.94 | 0.51 | 0.69 | 73.32 | 74.34 | 73.07 | 1353250 |
| 1721688000 | 73.43 | -0.16 | -0.22 | 73.71 | 73.78 | 72.57 | 1228123 |
| 1721428800 | 73.59 | -0.64 | -0.86 | 74.27 | 74.64 | 73.08 | 1616126 |
| 1721342400 | 74.23 | -0.22 | -0.30 | 73.98 | 75.39 | 73.7 | 1740252 |
| 1721256000 | 74.45 | 1.13 | 1.54 | 73.57 | 75.29 | 73.08 | 2931553 |
| 1721169600 | 73.32 | 0.57 | 0.78 | 73 | 73.395 | 72.26 | 1598155 |
| 1721083200 | 72.75 | 1.3 | 1.82 | 71.38 | 73.59 | 71.16 | 4088464 |
| 1720824000 | 71.45 | 0.26 | 0.37 | 71.8 | 72.214 | 71.3 | 2085702 |
| 1720737600 | 71.19 | -0.14 | -0.20 | 71.39 | 71.78 | 70.84 | 1905619 |
| 1720651200 | 71.33 | 1.26 | 1.80 | 70.42 | 71.67 | 70.15 | 2105295 |
| 1720564800 | 70.07 | 0.63 | 0.91 | 69.4 | 70.25 | 69 | 1541328 |
| 1720478400 | 69.44 | -1.44 | -2.03 | 70.68 | 70.71 | 69.335 | 1922149 |
| 1720219200 | 70.88 | 1.01 | 1.45 | 69.92 | 70.925 | 69.41 | 1551910 |
| 1720040640 | 69.87 | -0.37 | -0.53 | 70.36 | 70.62 | 69.53 | 1059623 |
| 1719960000 | 70.24 | 0.29 | 0.41 | 69.89 | 70.67 | 69.62 | 1781536 |
| 1719873600 | 69.95 | -0.65 | -0.92 | 70.85 | 72.3 | 69.925 | 2432432 |
| 1719614400 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1719528000 | 70.6 | 2.93 | 4.33 | 71.28 | 72.11 | 70.07 | 5767113 |
| 1719441600 | 67.67 | -0.87 | -1.27 | 67.22 | 67.99 | 66.8835 | 3160733 |
| 1719355200 | 68.54 | -0.66 | -0.95 | 68.88 | 69.76 | 68.42 | 2095063 |
| 1719268800 | 69.2 | 0.52 | 0.76 | 68.59 | 70.13 | 68.27 | 2245187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
