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 | -5.62 | -7.33011608191 | 76.67 | 81.27 | 69.02 | 6993174 | 74.29361469 | CS |
| 4 | -17.69 | -19.9346405229 | 88.74 | 96 | 69.02 | 6328451 | 82.24757479 | CS |
| 12 | -9.55 | -11.8486352357 | 80.6 | 107.24 | 69.02 | 9061700 | 87.63914031 | CS |
| 26 | 30.565 | 75.4970976905 | 40.485 | 107.24 | 40.31 | 7194785 | 76.26439949 | CS |
| 52 | 42.85 | 151.95035461 | 28.2 | 107.24 | 27.542 | 5767896 | 59.94628373 | CS |
| 156 | 51.98 | 272.574724698 | 19.07 | 107.24 | 16.51 | 4643555 | 38.16777582 | CS |
| 260 | 49.1 | 223.690205011 | 21.95 | 107.24 | 11.3 | 4639392 | 30.89552023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 71.12 | 0.74 | 1.05 | 72.08 | 72.3 | 70.12 | 4228545 |
| 1721947200 | 70.38 | -2.2 | -3.03 | 73.55 | 73.96 | 69.02 | 11657778 |
| 1721860800 | 72.58 | -7.49 | -9.35 | 79 | 79.53 | 72.13 | 8861328 |
| 1721774400 | 80.07 | 0.9 | 1.14 | 79.14 | 81.27 | 78.68 | 4711503 |
| 1721688000 | 79.17 | 2.7 | 3.53 | 77.28 | 79.41 | 77.07 | 4594748 |
| 1721428800 | 76.47 | -0.08 | -0.10 | 76.67 | 77.965 | 75.33 | 5140512 |
| 1721342400 | 76.55 | 0.35 | 0.46 | 77.48 | 78.15 | 73.75 | 8680094 |
| 1721256000 | 76.2 | -9.67 | -11.26 | 83.34 | 83.34 | 76.07 | 14371916 |
| 1721169600 | 85.87 | -0.32 | -0.37 | 86.25 | 87.345 | 84.56 | 4974302 |
| 1721083200 | 86.19 | -5.14 | -5.63 | 90.51 | 90.51 | 85.31 | 6017732 |
| 1720824000 | 91.33 | -0.28 | -0.31 | 91.18 | 92.29 | 88.6 | 5238569 |
| 1720737600 | 91.61 | -0.7 | -0.76 | 92.61 | 93.06 | 90.324 | 5851612 |
| 1720651200 | 92.31 | 0.91 | 1.00 | 91.82 | 92.96 | 86.8 | 5019371 |
| 1720564800 | 91.4 | -1.48 | -1.59 | 91.95 | 96 | 90.74 | 5748731 |
| 1720478400 | 92.88 | 3.52 | 3.94 | 89.95 | 92.89 | 89.42 | 4434350 |
| 1720219200 | 89.36 | -2.36 | -2.57 | 92.34 | 93.47 | 88.6 | 4525296 |
| 1720040640 | 91.72 | 4.02 | 4.58 | 87.9 | 92.48 | 87.7 | 3371739 |
| 1719960000 | 87.7 | 0.36 | 0.41 | 86.97 | 90.44 | 86.81 | 3981177 |
| 1719873600 | 87.34 | 0.12 | 0.14 | 88.74 | 91.83 | 86.3 | 6731360 |
| 1719614400 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1719528000 | 87.22 | 1.31 | 1.52 | 85 | 87.54 | 83.66 | 6695569 |
| 1719441600 | 85.91 | -3.5 | -3.91 | 88.75 | 90.835 | 85.3 | 4994572 |
| 1719355200 | 89.41 | 1.18 | 1.34 | 88.8 | 91.36 | 87.1 | 6283979 |
| 1719268800 | 88.23 | 1.37 | 1.58 | 86.13 | 89.65 | 85.8 | 8496579 |
| 1719009600 | 86.86 | -1.33 | -1.51 | 87.98 | 88.67 | 84.6201 | 18605355 |
| 1718923200 | 88.19 | 0.61 | 0.70 | 88.56 | 89.95 | 86.7 | 6580918 |
| 1718750400 | 87.58 | 3.54 | 4.21 | 83.91 | 87.67 | 83.4 | 8665935 |
| 1718664000 | 84.04 | -3.55 | -4.05 | 87.36 | 87.91 | 82.33 | 7444251 |
| 1718404800 | 87.59 | -0.81 | -0.92 | 87.9 | 88.125 | 85.58 | 3725788 |
| 1718318400 | 88.4 | -2.16 | -2.39 | 90.51 | 90.68 | 84.5167 | 8286028 |
| 1718232000 | 90.56 | -0.66 | -0.72 | 92.88 | 94.5 | 89 | 8779374 |
| 1718145600 | 91.22 | 3 | 3.40 | 87.85 | 92.34 | 87.56 | 7238435 |
| 1718059200 | 88.22 | 3.15 | 3.70 | 84.55 | 90.9 | 84.49 | 8742269 |
| 1717800000 | 85.07 | -1.19 | -1.38 | 85.74 | 90 | 83.894 | 8784335 |
| 1717713600 | 86.26 | -5.74 | -6.24 | 91.21 | 93.8796 | 83.01 | 13442988 |
| 1717627200 | 92 | 2.45 | 2.74 | 90.07 | 92.94 | 89.6 | 6164591 |
| 1717540800 | 89.55 | -3.7 | -3.97 | 92.75 | 93.25 | 86.6289 | 11174278 |
| 1717454400 | 93.25 | -5.83 | -5.88 | 99.87 | 99.87 | 91.5 | 11374417 |
| 1717195200 | 99.08 | -6.29 | -5.97 | 105.92 | 106.39 | 95.4101 | 15068254 |
| 1717108800 | 105.37 | 1.75 | 1.69 | 104.27 | 105.48 | 102.55 | 4774618 |
| 1717022400 | 103.62 | -2.58 | -2.43 | 104.9 | 106.7 | 102.41 | 6490204 |
| 1716936000 | 106.2 | 4.1 | 4.02 | 105.27 | 107.24 | 101.37 | 7641507 |
| 1716590400 | 102.1 | 5.97 | 6.21 | 96.39 | 104.12 | 94.16 | 8345059 |
| 1716504000 | 96.13 | 1.86 | 1.97 | 96 | 98.11 | 92.67 | 8471663 |
| 1716417600 | 94.27 | 0.03 | 0.03 | 94.07 | 94.68 | 92.44 | 6522948 |
| 1716331200 | 94.24 | 2.73 | 2.98 | 91.77 | 94.44 | 91.5 | 5925652 |
| 1716244800 | 91.51 | -2.57 | -2.73 | 94.95 | 96.69 | 90.85 | 5600306 |
| 1715985600 | 94.08 | 0.94 | 1.01 | 94.04 | 96.5799 | 93.3 | 6080837 |
| 1715899200 | 93.14 | -3.77 | -3.89 | 97 | 97.9 | 93.03 | 5983424 |
| 1715812800 | 96.91 | 5.44 | 5.95 | 93.5 | 97.61 | 92.772 | 7219181 |
| 1715726400 | 91.47 | 1.3 | 1.44 | 89.31 | 91.57 | 87.9205 | 5845306 |
| 1715640000 | 90.17 | -3.25 | -3.48 | 94.53 | 95.75 | 90.05 | 7952830 |
| 1715380800 | 93.42 | 0.25 | 0.27 | 94.74 | 96.07 | 92.01 | 7426444 |
| 1715294400 | 93.17 | 3.97 | 4.45 | 89.56 | 94.18 | 89.56 | 11057710 |
| 1715208000 | 89.2 | 7.46 | 9.13 | 81.78 | 91.04 | 81.72 | 15074666 |
| 1715121600 | 81.74 | -1.5 | -1.80 | 82.85 | 84.83 | 81.18 | 88964934 |
| 1715035200 | 83.24 | 1.75 | 2.15 | 82.31 | 83.61 | 80.1 | 8043054 |
| 1714776000 | 81.49 | 1.62 | 2.03 | 80.6 | 83.03 | 80.0715 | 5574807 |
| 1714689600 | 79.87 | 3.01 | 3.92 | 77.39 | 80.81 | 76.11 | 6809559 |
| 1714603200 | 76.86 | 1.02 | 1.34 | 75.87 | 79.09 | 74.7 | 6170107 |
| 1714516800 | 75.84 | -2.12 | -2.72 | 77.83 | 78.732 | 75.81 | 6001446 |
| 1714430400 | 77.96 | 5.26 | 7.24 | 73.31 | 78 | 72.98 | 5243768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
