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 | -2.19 | -2.83201862149 | 77.33 | 78.25 | 74.81 | 1044122 | 75.74015854 | CS |
| 4 | -11.74 | -13.5128913444 | 86.88 | 88.41 | 74.81 | 1173057 | 79.689452 | CS |
| 12 | -5.07 | -6.3209076175 | 80.21 | 92.06 | 74.81 | 961389 | 81.67340556 | CS |
| 26 | -9.84 | -11.5791951047 | 84.98 | 92.445 | 74.81 | 940859 | 82.68480411 | CS |
| 52 | 3.63 | 5.07621311705 | 71.51 | 92.445 | 70.3 | 947500 | 82.14715775 | CS |
| 156 | -3.02 | -3.86386898669 | 78.16 | 92.445 | 46.58 | 1025930 | 70.53565786 | CS |
| 260 | 24.44 | 48.2051282051 | 50.7 | 92.445 | 33.805 | 1141178 | 62.42382543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 75.4 | 0.3 | 0.40 | 75.41 | 76.31 | 75.03 | 808538 |
| 1730414400 | 75.1 | -0.81 | -1.07 | 75.63 | 75.83 | 74.81 | 1962548 |
| 1730328000 | 75.91 | -0.44 | -0.58 | 76.38 | 76.91 | 75.71 | 912435 |
| 1730241600 | 76.35 | -0.65 | -0.84 | 75.64 | 77.04 | 75.51 | 861665 |
| 1730155200 | 77 | 0.13 | 0.17 | 77.33 | 78.25 | 76.94 | 675422 |
| 1729896000 | 76.87 | -0.47 | -0.61 | 77.37 | 78.11 | 76.66 | 821883 |
| 1729809600 | 77.34 | 0.04 | 0.05 | 77.3 | 78 | 76.53 | 850969 |
| 1729723200 | 77.3 | -0.91 | -1.16 | 78.42 | 80.24 | 77.23 | 1364715 |
| 1729636800 | 78.21 | -0.39 | -0.50 | 79.61 | 80.26 | 78 | 1527876 |
| 1729550400 | 78.6 | -0.15 | -0.19 | 78.83 | 79.6 | 78.1099 | 1196150 |
| 1729291200 | 78.75 | 0 | 0.00 | 79 | 79.17 | 78.28 | 1030612 |
| 1729204800 | 78.75 | -1.48 | -1.84 | 79.87 | 80.23 | 78.22 | 1772552 |
| 1729118400 | 80.23 | -0.72 | -0.89 | 81.38 | 81.92 | 80.2 | 1158070 |
| 1729032000 | 80.95 | -1.67 | -2.02 | 82.62 | 83.005 | 80.9 | 1379175 |
| 1728945600 | 82.62 | 1.75 | 2.16 | 81.03 | 82.71 | 80.65 | 1345444 |
| 1728686400 | 80.87 | -5.39 | -6.25 | 81.625 | 82.02 | 79.5 | 2287690 |
| 1728600000 | 86.26 | -1.42 | -1.62 | 86.94 | 87.29 | 86.16 | 797158 |
| 1728513600 | 87.68 | 1.23 | 1.42 | 86.98 | 87.88 | 86.85 | 634462 |
| 1728427200 | 86.45 | -1.7 | -1.93 | 86.66 | 87.06 | 86.085 | 1452178 |
| 1728340800 | 88.15 | 0.75 | 0.86 | 86.88 | 88.41 | 86.68 | 621603 |
| 1728081600 | 87.4 | -0.11 | -0.13 | 88.03 | 88.14 | 86.74 | 644940 |
| 1727995200 | 87.51 | -0.52 | -0.59 | 87.56 | 88.02 | 86.56 | 871148 |
| 1727908800 | 88.03 | -0.91 | -1.02 | 87.83 | 88.54 | 87.13 | 969080 |
| 1727822400 | 88.94 | -0.89 | -0.99 | 89.96 | 90.15 | 88.23 | 823923 |
| 1727735520 | 89.83 | -0.76 | -0.84 | 90.6 | 90.84 | 89.48 | 1056571 |
| 1727476800 | 90.59 | 1.28 | 1.43 | 89.97 | 92.06 | 89.82 | 1630816 |
| 1727390400 | 89.31 | 3.47 | 4.04 | 86.71 | 89.905 | 86.71 | 1797637 |
| 1727304000 | 85.84 | 0.1 | 0.12 | 85.97 | 86.12 | 85.16 | 805202 |
| 1727217600 | 85.74 | 1.76 | 2.10 | 84.04 | 85.77 | 83.84 | 940668 |
| 1727131200 | 83.98 | 1.09 | 1.31 | 83.3 | 84.2 | 83.08 | 668391 |
| 1726872000 | 82.89 | -1.4 | -1.66 | 84.02 | 84.19 | 82.62 | 2605051 |
| 1726785600 | 84.29 | 1.4 | 1.69 | 84.16 | 84.5 | 83.361 | 666484 |
| 1726699200 | 82.89 | 0.42 | 0.51 | 82.47 | 84.29 | 82.295 | 901604 |
| 1726612800 | 82.47 | 0.77 | 0.94 | 82.09 | 83.245 | 81.925 | 573610 |
| 1726526400 | 81.7 | 1.73 | 2.16 | 80.82 | 81.93 | 80.565 | 811908 |
| 1726267200 | 79.97 | 0.57 | 0.72 | 79.75 | 80.59 | 79.42 | 931873 |
| 1726180800 | 79.4 | 0.94 | 1.20 | 78.605 | 79.42 | 77.875 | 971635 |
| 1726094400 | 78.46 | -0.22 | -0.28 | 78.48 | 78.57 | 76.63 | 593139 |
| 1726008000 | 78.68 | 0.79 | 1.01 | 77.88 | 78.8108 | 77.71 | 544493 |
| 1725921600 | 77.89 | 0.98 | 1.27 | 77.33 | 77.99 | 76.795 | 830877 |
| 1725662400 | 76.91 | -0.95 | -1.22 | 78.5088 | 78.63 | 76.78 | 846825 |
| 1725576000 | 77.86 | -2.49 | -3.10 | 78.81 | 79.26 | 76.94 | 1468693 |
| 1725489600 | 80.35 | -0.91 | -1.12 | 81.09 | 81.26 | 79.76 | 625124 |
| 1725403200 | 81.26 | -2.46 | -2.94 | 83.49 | 83.62 | 80.65 | 731469 |
| 1725057600 | 83.72 | 1.62 | 1.97 | 82.48 | 83.86 | 82.4 | 1007080 |
| 1724971200 | 82.1 | 0.26 | 0.32 | 82.4 | 82.94 | 81.13 | 601804 |
| 1724884800 | 81.84 | 0.08 | 0.10 | 81.72 | 82.645 | 81.59 | 576157 |
| 1724798400 | 81.76 | -0.6 | -0.73 | 81.85 | 82.3937 | 80.985 | 701804 |
| 1724712000 | 82.36 | -0.18 | -0.22 | 82.96 | 83.22 | 82.12 | 562112 |
| 1724452800 | 82.54 | 1.41 | 1.74 | 81.82 | 83.09 | 81.18 | 562342 |
| 1724366400 | 81.13 | -0.75 | -0.92 | 81.82 | 82.1 | 80.88 | 627664 |
| 1724280000 | 81.88 | 1.08 | 1.34 | 81.19 | 81.94 | 81.02 | 573128 |
| 1724193600 | 80.8 | 0.1 | 0.12 | 80.63 | 81.11 | 80.38 | 605337 |
| 1724107200 | 80.7 | 1.05 | 1.32 | 79.91 | 80.705 | 79.59 | 584891 |
| 1723848000 | 79.65 | -0.6 | -0.75 | 79.835 | 80.215 | 79.43 | 793120 |
| 1723761600 | 80.25 | 0.49 | 0.61 | 80.86 | 81.25 | 79.86 | 735077 |
| 1723675200 | 79.76 | 0.19 | 0.24 | 79.95 | 80.35 | 79.168 | 647964 |
| 1723588800 | 79.57 | 0.7 | 0.89 | 79.55 | 79.79 | 78.63 | 672380 |
| 1723502400 | 78.87 | -1.4 | -1.74 | 80.21 | 80.41 | 78.755 | 698781 |
| 1723243200 | 80.27 | -0.22 | -0.27 | 80.53 | 81.27 | 79.61 | 628008 |
| 1723156800 | 80.49 | 0.22 | 0.27 | 80.8 | 81.49 | 79.79 | 1075079 |
| 1723070400 | 80.27 | -1.39 | -1.70 | 81.99 | 83.62 | 79.96 | 1291718 |
| 1722984000 | 81.66 | 0.01 | 0.01 | 81.8 | 83.43 | 81.29 | 860020 |
| 1722897600 | 81.65 | -0.75 | -0.91 | 80.625 | 82.56 | 79.67 | 1215566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
