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 | 1.22 | 1.5278647464 | 79.85 | 81.23 | 78.23 | 1402825 | 79.59357116 | CS |
| 4 | 5.03 | 6.61493950552 | 76.04 | 81.64 | 68.745 | 1834084 | 76.64481498 | CS |
| 12 | 19.56 | 31.7997073647 | 61.51 | 81.64 | 61.23 | 1608496 | 73.92401568 | CS |
| 26 | 19.87 | 32.4673202614 | 61.2 | 81.64 | 54.35 | 1744673 | 66.91192216 | CS |
| 52 | 21.52 | 36.1376994123 | 59.55 | 81.64 | 44.13 | 1696561 | 63.28709248 | CS |
| 156 | 10.39 | 14.7000565931 | 70.68 | 99.6 | 44.13 | 1235156 | 69.73255152 | CS |
| 260 | 14.31 | 21.4349910126 | 66.76 | 99.6 | 23.77 | 1386650 | 67.52810012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 81.07 | 1.18 | 1.48 | 80.05 | 81.23 | 79.53 | 1000780 |
| 1724366400 | 79.89 | -0.62 | -0.77 | 80.76 | 80.92 | 79.56 | 1645635 |
| 1724280000 | 80.51 | 1.42 | 1.80 | 79.42 | 80.84 | 79.175 | 1263980 |
| 1724193600 | 79.09 | -0.1 | -0.13 | 79.47 | 80.18 | 78.23 | 1070712 |
| 1724107200 | 79.19 | -0.09 | -0.11 | 79.26 | 80.18 | 78.99 | 1729665 |
| 1723848000 | 79.28 | -0.52 | -0.65 | 79.85 | 80.47 | 79.24 | 1304134 |
| 1723761600 | 79.8 | 0.04 | 0.05 | 80.62 | 81.64 | 79.18 | 1545591 |
| 1723675200 | 79.76 | -0.15 | -0.19 | 79.78 | 80.4 | 78.68 | 1347604 |
| 1723588800 | 79.91 | 1.25 | 1.59 | 78.96 | 80.05 | 78.6 | 1494681 |
| 1723502400 | 78.66 | -0.38 | -0.48 | 79.05 | 79.51 | 78.5 | 1368094 |
| 1723243200 | 79.04 | 0.8 | 1.02 | 78.24 | 79.53 | 77.36 | 2469125 |
| 1723156800 | 78.24 | 2.5 | 3.30 | 76.15 | 78.9 | 76.15 | 2166395 |
| 1723070400 | 75.74 | -0.66 | -0.86 | 76.65 | 77.93 | 75.55 | 2561258 |
| 1722984000 | 76.4 | 4.39 | 6.10 | 75 | 79.1 | 73.7 | 4849682 |
| 1722897600 | 72.01 | -0.39 | -0.54 | 69.55 | 72.21 | 68.745 | 3218050 |
| 1722638400 | 72.4 | -0.27 | -0.37 | 70.78 | 73.33 | 70.28 | 2019788 |
| 1722552000 | 72.67 | -1.03 | -1.40 | 74.3 | 74.72 | 70.93 | 1961967 |
| 1722465600 | 73.7 | -0.16 | -0.22 | 74.16 | 74.455 | 72.99 | 1846746 |
| 1722379200 | 73.86 | -0.37 | -0.50 | 74.32 | 75.26 | 73.48 | 956128 |
| 1722292800 | 74.23 | -0.76 | -1.01 | 74.58 | 75.39 | 73.91 | 1039391 |
| 1722033600 | 74.99 | 0.29 | 0.39 | 76.04 | 76.415 | 74.42 | 823055 |
| 1721947200 | 74.7 | -0.7 | -0.93 | 75 | 75.71 | 74.0301 | 1463116 |
| 1721860800 | 75.4 | -1.18 | -1.54 | 76.04 | 76.595 | 75.28 | 1034968 |
| 1721774400 | 76.58 | 0.19 | 0.25 | 76.34 | 77.83 | 76.015 | 1122047 |
| 1721688000 | 76.39 | -0.11 | -0.14 | 76.56 | 77.05 | 74.9596 | 1109961 |
| 1721428800 | 76.5 | -0.25 | -0.33 | 77.1 | 77.24 | 75.31 | 953920 |
| 1721342400 | 76.75 | -0.5 | -0.65 | 77.04 | 78.605 | 76.39 | 1033051 |
| 1721256000 | 77.25 | -0.15 | -0.19 | 76.7 | 78.07 | 76.23 | 1439458 |
| 1721169600 | 77.4 | 0.93 | 1.22 | 77.49 | 79.09 | 76.21 | 1408063 |
| 1721083200 | 76.47 | 1.1 | 1.46 | 75.53 | 77.3 | 75.5 | 1901453 |
| 1720824000 | 75.37 | 1.48 | 2.00 | 74.38 | 75.55 | 74.01 | 1503582 |
| 1720737600 | 73.89 | 1.63 | 2.26 | 73.02 | 74.5 | 72.66 | 1672230 |
| 1720651200 | 72.26 | 0.19 | 0.26 | 72.2 | 72.43 | 71.38 | 874652 |
| 1720564800 | 72.07 | -0.56 | -0.77 | 72.62 | 72.745 | 71.3 | 1210288 |
| 1720478400 | 72.63 | -1.23 | -1.67 | 74.08 | 74.4 | 72.31 | 1331981 |
| 1720219200 | 73.86 | -0.08 | -0.11 | 73.58 | 74.02 | 72.66 | 951053 |
| 1720040640 | 73.94 | 0.45 | 0.61 | 73.43 | 74.12 | 72.85 | 878866 |
| 1719960000 | 73.49 | 1.34 | 1.86 | 72.77 | 73.82 | 72.53 | 1479627 |
| 1719873600 | 72.15 | -1.77 | -2.39 | 73.68 | 74.49 | 71.72 | 1436864 |
| 1719614400 | 73.92 | 0 | 0.00 | 73.92 | 73.92 | 73.92 | 0 |
| 1719528000 | 73.92 | -0.3 | -0.40 | 74.03 | 74.33 | 73.51 | 1136212 |
| 1719441600 | 74.22 | 0.86 | 1.17 | 72.75 | 74.29 | 72.49 | 1060603 |
| 1719355200 | 73.36 | 0.34 | 0.47 | 73 | 74.065 | 72.33 | 1526519 |
| 1719268800 | 73.02 | 0.29 | 0.40 | 75.28 | 75.38 | 72.53 | 2594561 |
| 1719009600 | 72.73 | -0.29 | -0.40 | 73.1 | 73.43 | 72.25 | 2092047 |
| 1718923200 | 73.02 | 0.46 | 0.63 | 72.36 | 73.5 | 72.185 | 1303930 |
| 1718750400 | 72.56 | 0.57 | 0.79 | 72.16 | 72.81 | 71.62 | 1369795 |
| 1718664000 | 71.99 | 0.84 | 1.18 | 70.88 | 72.6 | 70.68 | 1373508 |
| 1718404800 | 71.15 | -1.35 | -1.86 | 71.92 | 72.11 | 70.61 | 1438659 |
| 1718318400 | 72.5 | 0.02 | 0.03 | 73.73 | 75.02 | 72.2575 | 1828854 |
| 1718232000 | 72.48 | 1.08 | 1.51 | 72.22 | 73.47 | 71.81 | 1666264 |
| 1718145600 | 71.4 | 0.17 | 0.24 | 71 | 71.9 | 70.09 | 1710159 |
| 1718059200 | 71.23 | 3.16 | 4.64 | 70.79 | 71.7 | 69.22 | 2883713 |
| 1717800000 | 68.07 | 2.14 | 3.25 | 65.41 | 68.14 | 65.23 | 2234745 |
| 1717713600 | 65.93 | 0.29 | 0.44 | 65.55 | 65.989999 | 65.125 | 1209513 |
| 1717627200 | 65.64 | 2.39 | 3.78 | 63.49 | 65.68 | 62.81 | 1601465 |
| 1717540800 | 63.25 | -0.56 | -0.88 | 63.6 | 64.069999 | 62.42 | 1289197 |
| 1717454400 | 63.81 | 0.17 | 0.27 | 63.95 | 64.25 | 62.77 | 1777341 |
| 1717195200 | 63.64 | 2.4 | 3.92 | 61.51 | 63.66 | 61.23 | 2100345 |
| 1717108800 | 61.24 | 0.44 | 0.72 | 61.23 | 62.3 | 60.73 | 1378162 |
| 1717022400 | 60.8 | -0.73 | -1.19 | 61.01 | 61.53 | 60.56 | 1274109 |
| 1716936000 | 61.53 | -2.01 | -3.16 | 64.349999 | 64.36 | 61.51 | 1828755 |
| 1716590400 | 63.54 | 0.15 | 0.24 | 63.76 | 63.76 | 62.43 | 1436879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
