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 | 3.15 | 4.03846153846 | 78 | 81.5 | 76.7421 | 7454695 | 79.27650486 | CS |
| 4 | -2.57 | -3.06975633063 | 83.72 | 85.43 | 76.7421 | 9089806 | 81.71398124 | CS |
| 12 | -13.29 | -14.0724269377 | 94.44 | 94.74 | 70.91 | 15472334 | 77.02208737 | CS |
| 26 | -17.83 | -18.0137401495 | 98.98 | 101.92 | 70.91 | 12269997 | 84.06791862 | CS |
| 52 | -14.81 | -15.4335139642 | 95.96 | 123.3916 | 70.91 | 10663226 | 92.43826401 | CS |
| 156 | -72.58 | -47.2126455474 | 153.73 | 179.1 | 70.91 | 8391301 | 108.36256937 | CS |
| 260 | -6.5 | -7.41585852824 | 87.65 | 179.1 | 60 | 7779174 | 110.51518794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 80.9 | 0.26 | 0.32 | 80.66 | 81.755 | 80.23 | 7638161 |
| 1726612800 | 80.64 | 0.84 | 1.05 | 80.01 | 80.98 | 79.86 | 7579968 |
| 1726526400 | 79.8 | 0.79 | 1.00 | 79.33 | 79.99 | 78.6895 | 9547869 |
| 1726267200 | 79.01 | 0.61 | 0.78 | 78.3 | 79.49 | 78.11 | 5834894 |
| 1726180800 | 78.4 | 0 | 0.00 | 78.23 | 79.065 | 77.53 | 7177169 |
| 1726094400 | 78.4 | 0.31 | 0.40 | 78 | 78.59 | 76.7421 | 8263168 |
| 1726008000 | 78.09 | -1.4 | -1.76 | 79.56 | 79.56 | 77.55 | 9740728 |
| 1725921600 | 79.49 | -1.14 | -1.41 | 80.88 | 81.58 | 79.015 | 8001446 |
| 1725662400 | 80.63 | -0.2 | -0.25 | 80.88 | 81.88 | 80.35 | 8510173 |
| 1725576000 | 80.83 | -0.19 | -0.23 | 81.13 | 81.2404 | 80.21 | 7595682 |
| 1725489600 | 81.02 | -0.3 | -0.37 | 80.3 | 81.09 | 79.67 | 12835218 |
| 1725403200 | 81.32 | -2 | -2.40 | 83.03 | 83.03 | 81.01 | 10129658 |
| 1725057600 | 83.32 | 0.06 | 0.07 | 83.51 | 83.88 | 82.05 | 13751097 |
| 1724971200 | 83.26 | 0.47 | 0.57 | 83.45 | 83.89 | 82.86 | 7460409 |
| 1724884800 | 82.79 | -2.5 | -2.93 | 85.05 | 85.43 | 81.88 | 11077994 |
| 1724798400 | 85.29 | 1.01 | 1.20 | 84.07 | 85.39 | 83.61 | 14948016 |
| 1724712000 | 84.28 | 0.23 | 0.27 | 83.3 | 84.505 | 83.3 | 7851113 |
| 1724452800 | 84.05 | 0.64 | 0.77 | 83.13 | 84.24 | 83.13 | 9216782 |
| 1724366400 | 83.41 | -0.59 | -0.70 | 84.45 | 84.68 | 83.21 | 8483408 |
| 1724280000 | 84 | 0.44 | 0.53 | 83.72 | 84.24 | 83.22 | 6913785 |
| 1724193600 | 83.56 | 0.28 | 0.34 | 83.49 | 83.9 | 82.77 | 7854827 |
| 1724107200 | 83.28 | 0.05 | 0.06 | 83.34 | 83.99 | 82.92 | 9619617 |
| 1723848000 | 83.23 | 0.73 | 0.88 | 82.88 | 83.94 | 82.44 | 13783039 |
| 1723761600 | 82.5 | 3.98 | 5.07 | 82.1 | 83.06 | 80.67 | 23569357 |
| 1723675200 | 78.52 | 0.02 | 0.03 | 78 | 79.09 | 77.42 | 13537742 |
| 1723588800 | 78.5 | 3.86 | 5.17 | 75.16 | 79.05 | 75.07 | 22106283 |
| 1723502400 | 74.64 | 0.3 | 0.40 | 74.71 | 75 | 74.0504 | 7066661 |
| 1723243200 | 74.34 | 0.15 | 0.20 | 74.12 | 74.58 | 73.366 | 7184255 |
| 1723156800 | 74.19 | 1.57 | 2.16 | 73.23 | 74.21 | 73.045 | 8824990 |
| 1723070400 | 72.62 | 0.12 | 0.17 | 72.88 | 74.2119 | 72.525 | 9552000 |
| 1722984000 | 72.5 | 1.08 | 1.51 | 71.6 | 73.24 | 71.51 | 13457227 |
| 1722897600 | 71.42 | -2.59 | -3.50 | 70.61 | 72.62 | 70.61 | 13182070 |
| 1722638400 | 74.01 | 0.16 | 0.22 | 72.79 | 74.125 | 71.92 | 11528800 |
| 1722552000 | 73.85 | -1.01 | -1.35 | 74.7 | 74.79 | 73.26 | 9548793 |
| 1722465600 | 74.86 | 0.54 | 0.73 | 74.5 | 75.43 | 73.92 | 14625552 |
| 1722379200 | 74.32 | 0.77 | 1.05 | 73.72 | 74.49 | 73.455 | 8500719 |
| 1722292800 | 73.55 | 0.99 | 1.36 | 72.5 | 73.8699 | 72.2 | 10465680 |
| 1722033600 | 72.56 | 1.15 | 1.61 | 72.06 | 72.78 | 71.87 | 8882932 |
| 1721947200 | 71.41 | 0.32 | 0.45 | 71.45 | 72.43 | 70.91 | 13851314 |
| 1721860800 | 71.09 | -2.31 | -3.15 | 73.25 | 73.39 | 71.08 | 18550134 |
| 1721774400 | 73.4 | -1.46 | -1.95 | 74.78 | 75.04 | 73.24 | 11027894 |
| 1721688000 | 74.86 | 2.16 | 2.97 | 73.16 | 75.34 | 73.0703 | 19349399 |
| 1721428800 | 72.7 | 0.32 | 0.44 | 72.41 | 72.82 | 71.8516 | 11767496 |
| 1721342400 | 72.38 | -0.69 | -0.94 | 72.99 | 73.93 | 72.35 | 14426248 |
| 1721256000 | 73.07 | 0.26 | 0.36 | 72.53 | 73.34 | 72.5 | 11143689 |
| 1721169600 | 72.81 | 1.5 | 2.10 | 71.51 | 72.96 | 71.51 | 20958140 |
| 1721083200 | 71.31 | -2.11 | -2.87 | 73.03 | 73.03 | 71.24 | 20755380 |
| 1720824000 | 73.42 | 0.03 | 0.04 | 73.57 | 74.05 | 73.172 | 14505390 |
| 1720737600 | 73.39 | 0.85 | 1.17 | 72.61 | 73.75 | 72.29 | 15854075 |
| 1720651200 | 72.54 | 0.08 | 0.11 | 72.26 | 72.64 | 71.67 | 21349578 |
| 1720564800 | 72.46 | -0.59 | -0.81 | 73.26 | 74.14 | 72.38 | 23455056 |
| 1720478400 | 73.05 | -2.38 | -3.16 | 75.49 | 75.49 | 73 | 29857041 |
| 1720219200 | 75.43 | 0.19 | 0.25 | 75.4 | 76.09 | 74.78 | 19591062 |
| 1720040640 | 75.24 | -0.8 | -1.05 | 75.66 | 75.92 | 75.0199 | 15970454 |
| 1719960000 | 76.04 | -0.79 | -1.03 | 76.88 | 76.94 | 75.39 | 26154538 |
| 1719873600 | 76.83 | -17.36 | -18.43 | 75.5 | 77.06 | 74.29 | 45936947 |
| 1719614400 | 94.19 | 0 | 0.00 | 94.19 | 94.19 | 94.19 | 0 |
| 1719528000 | 94.19 | 0.13 | 0.14 | 93.77 | 94.74 | 93.39 | 24973724 |
| 1719441600 | 94.06 | -0.69 | -0.73 | 94.44 | 94.48 | 93.15 | 10204065 |
| 1719355200 | 94.75 | -2.42 | -2.49 | 97.2 | 97.64 | 94.5 | 9029447 |
| 1719268800 | 97.17 | -0.01 | -0.01 | 97.3 | 98.04 | 96.68 | 9477919 |
| 1719009600 | 97.18 | 1.61 | 1.68 | 95.91 | 97.209 | 95.42 | 15593327 |
| 1718923200 | 95.57 | 0.79 | 0.83 | 93.85 | 96.09 | 93.5216 | 9392444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
