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 | -5.7 | -6.97674418605 | 81.7 | 82.28 | 74.53 | 3529436 | 76.55825594 | CS |
| 4 | -9.06 | -10.6513049612 | 85.06 | 87.4 | 74.53 | 3332063 | 79.74059534 | CS |
| 12 | -12.36 | -13.9882299683 | 88.36 | 98.25 | 74.53 | 2507005 | 84.72062445 | CS |
| 26 | -1.63 | -2.09970372279 | 77.63 | 98.25 | 74.53 | 2043560 | 85.13195246 | CS |
| 52 | -8.08 | -9.60989533777 | 84.08 | 98.25 | 69.13 | 2105319 | 81.5010138 | CS |
| 156 | -18.9 | -19.9157007376 | 94.9 | 119.5983 | 60.08 | 2500574 | 85.64004652 | CS |
| 260 | 42.92 | 129.746070133 | 33.08 | 119.5983 | 19.73 | 2580314 | 69.25039219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 77.13 | 0.52 | 0.68 | 77.19 | 78.72 | 75.25 | 3518281 |
| 1741304400 | 76.61 | 0.3 | 0.39 | 76.42 | 78.15 | 75.71 | 3032889 |
| 1741218000 | 76.31 | 1.03 | 1.37 | 75.7 | 77.1599 | 74.53 | 3355098 |
| 1741131600 | 75.28 | -2.69 | -3.45 | 77.5 | 77.745 | 75.051 | 4660309 |
| 1741045200 | 77.97 | -3.05 | -3.76 | 81.7 | 82.28 | 77.5 | 3395463 |
| 1740786000 | 81.02 | 1.44 | 1.81 | 79.46 | 81.63 | 78.21 | 4171708 |
| 1740699600 | 79.58 | 1.8 | 2.31 | 78.42 | 79.96 | 78.0201 | 2272994 |
| 1740613200 | 77.78 | -0.63 | -0.80 | 78.36 | 78.66 | 77.48 | 2383045 |
| 1740526800 | 78.41 | 0.9 | 1.16 | 78.02 | 79.2 | 77.63 | 3375730 |
| 1740440400 | 77.51 | -0.39 | -0.50 | 79 | 79 | 77.21 | 3209601 |
| 1740181200 | 77.9 | -2.36 | -2.94 | 79.67 | 80.97 | 77.85 | 4041481 |
| 1740094800 | 80.26 | -3.55 | -4.24 | 82.81 | 85.31 | 79.6 | 4674019 |
| 1740008400 | 83.81 | 0.59 | 0.71 | 81.79 | 84.31 | 81.79 | 2631299 |
| 1739922000 | 83.22 | 0.74 | 0.90 | 82.47 | 83.65 | 81.975 | 2370108 |
| 1739576400 | 82.48 | 1.02 | 1.25 | 81.79 | 83.69 | 81.48 | 2191710 |
| 1739490000 | 81.46 | 0.28 | 0.34 | 81.09 | 81.64 | 80.2 | 3248223 |
| 1739403600 | 81.18 | -3.9 | -4.58 | 84.46 | 84.63 | 78.8601 | 5855102 |
| 1739317200 | 85.08 | -1.92 | -2.21 | 86.78 | 87.33 | 84.74 | 2339946 |
| 1739230800 | 87 | 2.95 | 3.51 | 85.06 | 87.4 | 84.8 | 2901273 |
| 1738971600 | 84.05 | -0.07 | -0.08 | 84 | 84.87 | 83.46 | 2577180 |
| 1738885200 | 84.12 | -5.56 | -6.20 | 90.1 | 90.1 | 82.9 | 5931734 |
| 1738798800 | 89.68 | -4.41 | -4.69 | 93.29 | 93.655 | 89.47 | 3068775 |
| 1738712400 | 94.09 | 1.62 | 1.75 | 92.81 | 94.64 | 92.59 | 1439209 |
| 1738626000 | 92.47 | 0.26 | 0.28 | 91.24 | 92.605 | 89.37 | 1613691 |
| 1738366800 | 92.21 | 0.01 | 0.01 | 92.04 | 92.7 | 91.455 | 1594316 |
| 1738280400 | 92.2 | -0.32 | -0.35 | 92.03 | 93.11 | 91.5 | 1463465 |
| 1738194000 | 92.52 | 2.27 | 2.52 | 90.92 | 92.61 | 89.88 | 2118894 |
| 1738107600 | 90.25 | 1.48 | 1.67 | 89.33 | 90.698 | 89.25 | 1817060 |
| 1738021200 | 88.77 | 0.67 | 0.76 | 89.73 | 90.125 | 88.17 | 1953836 |
| 1737762000 | 88.1 | -5.41 | -5.79 | 91.63 | 92.39 | 87.71 | 4216200 |
| 1737675600 | 93.51 | 0 | 0.00 | 93.51 | 93.51 | 93.51 | 0 |
| 1737589200 | 93.51 | -0.15 | -0.16 | 94.24 | 95.32 | 93.42 | 1902703 |
| 1737502800 | 93.66 | -3.35 | -3.45 | 95.5 | 96.03 | 92.1921 | 2615616 |
| 1737157200 | 97.01 | -0.24 | -0.25 | 97.49 | 97.96 | 96.3642 | 1754177 |
| 1737070800 | 97.25 | 0.88 | 0.91 | 96.61 | 98.25 | 96.54 | 1760949 |
| 1736984400 | 96.37 | 1.38 | 1.45 | 95.1 | 96.78 | 94.665 | 1720407 |
| 1736898000 | 94.99 | -0.51 | -0.53 | 95.2 | 95.5097 | 93.96 | 2791699 |
| 1736811600 | 95.5 | 6.74 | 7.59 | 90.67 | 95.72 | 90.375 | 3068049 |
| 1736552400 | 88.76 | 1.75 | 2.01 | 87.4 | 89.16 | 86.01 | 1811069 |
| 1736379600 | 87.01 | -1.74 | -1.96 | 87.84 | 88.52 | 86.515 | 1767583 |
| 1736293200 | 88.75 | -1.01 | -1.13 | 88.71 | 90.2 | 87.91 | 1950072 |
| 1736206800 | 89.76 | 1.25 | 1.41 | 89.29 | 90.57 | 89.2 | 1799324 |
| 1735947600 | 88.51 | 2.68 | 3.12 | 86.31 | 88.63 | 86.31 | 1762124 |
| 1735861200 | 85.83 | 0.51 | 0.60 | 86 | 86.92 | 85.44 | 1380702 |
| 1735688400 | 85.32 | 1.29 | 1.54 | 84.26 | 85.38 | 84.14 | 1187504 |
| 1735602000 | 84.03 | -0.72 | -0.85 | 84.51 | 84.7276 | 83.66 | 1124453 |
| 1735342800 | 84.75 | -0.34 | -0.40 | 84.59 | 85.68 | 84.53 | 852834 |
| 1735256400 | 85.09 | -0.31 | -0.36 | 85.2 | 85.67 | 84.81 | 707217 |
| 1735077840 | 85.4 | 0.55 | 0.65 | 84.84 | 85.69 | 84.43 | 538755 |
| 1734997200 | 84.85 | -0.13 | -0.15 | 84.81 | 85.38 | 84.35 | 1452153 |
| 1734738000 | 84.98 | 1.16 | 1.38 | 83.78 | 85.69 | 83.64 | 6313737 |
| 1734651600 | 83.82 | -0.61 | -0.72 | 85.43 | 86.23 | 83.69 | 1766639 |
| 1734565200 | 84.43 | -2.25 | -2.60 | 86.02 | 86.79 | 84.36 | 1535361 |
| 1734478800 | 86.68 | 0 | 0.00 | 86.14 | 86.815 | 85.5001 | 1445897 |
| 1734392400 | 86.68 | -2.82 | -3.15 | 88.35 | 88.685 | 86.475 | 1836377 |
| 1734133200 | 89.5 | -0.63 | -0.70 | 89.67 | 89.96 | 88.67 | 1367926 |
| 1734046800 | 90.13 | 0.31 | 0.35 | 90.58 | 90.99 | 89.65 | 1303654 |
| 1733960400 | 89.82 | 0.98 | 1.10 | 89.15 | 90 | 88.815 | 1341266 |
| 1733874000 | 88.84 | 0.62 | 0.70 | 88.22 | 90.005 | 87.4 | 1796290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
