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 | 2.4 | 3.11284046693 | 77.1 | 80.29 | 76.01 | 895696 | 77.47922809 | CS |
| 4 | 2.23 | 2.88598421121 | 77.27 | 80.29 | 72.8806 | 1088344 | 76.2459401 | CS |
| 12 | 16.31 | 25.8110460516 | 63.19 | 86.67 | 60.7 | 2015039 | 76.0670159 | CS |
| 26 | 10.82 | 15.7542224811 | 68.68 | 86.67 | 49.46 | 1961982 | 66.78847373 | CS |
| 52 | 9.83 | 14.1093727573 | 69.67 | 86.67 | 49.46 | 1660591 | 68.68295738 | CS |
| 156 | 19.37 | 32.2135373358 | 60.13 | 86.67 | 40 | 1229647 | 63.01800617 | CS |
| 260 | -4.5 | -5.35714285714 | 84 | 108.75 | 40 | 1099142 | 64.97392333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 78.49 | 1.51 | 1.96 | 78.47 | 78.87 | 77.26 | 736913 |
| 1737157200 | 76.98 | -1.13 | -1.45 | 79.11 | 79.175 | 76.95 | 854505 |
| 1737070800 | 78.11 | 1.34 | 1.75 | 77.12 | 78.88 | 76.51 | 805634 |
| 1736984400 | 76.77 | 1.95 | 2.61 | 77.1 | 77.46 | 76.01 | 1177286 |
| 1736898000 | 74.82 | 0.49 | 0.66 | 74.86 | 75.94 | 74.53 | 965234 |
| 1736811600 | 74.33 | -0.53 | -0.71 | 73.56 | 74.52 | 72.8806 | 1232574 |
| 1736552400 | 74.86 | -1.46 | -1.91 | 74.8 | 75.62 | 74.22 | 1319741 |
| 1736379600 | 76.32 | 0.47 | 0.62 | 75.4753 | 76.775 | 74.705 | 721504 |
| 1736293200 | 75.85 | -2.33 | -2.98 | 78.845 | 78.885 | 75.52 | 923944 |
| 1736206800 | 78.18 | 1.14 | 1.48 | 79.265 | 79.715 | 77.87 | 1429353 |
| 1735947600 | 77.04 | 1.87 | 2.49 | 75.69 | 77.1 | 75.3 | 1502502 |
| 1735861200 | 75.17 | 0.24 | 0.32 | 75.835 | 77.18 | 74.58 | 1068049 |
| 1735688400 | 74.93 | -0.44 | -0.58 | 75.87 | 76.15 | 74.48 | 1616214 |
| 1735602000 | 75.37 | -0.99 | -1.30 | 75.13 | 76.48 | 74.085 | 1011350 |
| 1735342800 | 76.36 | -1.54 | -1.98 | 76.92 | 77.65 | 75.54 | 1029434 |
| 1735256400 | 77.9 | 0.11 | 0.14 | 77.27 | 78.525 | 76.975 | 923262 |
| 1735077840 | 77.79 | 1.25 | 1.63 | 76.45 | 77.89 | 75.925 | 733109 |
| 1734997200 | 76.54 | 0.01 | 0.01 | 76.07 | 76.79 | 74.58 | 1741567 |
| 1734738000 | 76.53 | 1.05 | 1.39 | 74.82 | 76.94 | 74.43 | 3063882 |
| 1734651600 | 75.48 | -0.27 | -0.36 | 76.95 | 77.8 | 75.21 | 1770442 |
| 1734565200 | 75.75 | -3.68 | -4.63 | 79.355 | 80.3 | 75.06 | 2131864 |
| 1734478800 | 79.43 | 1.73 | 2.23 | 77.725 | 80.23 | 77.27 | 1567440 |
| 1734392400 | 77.7 | -1.12 | -1.42 | 78.12 | 79.6 | 77.18 | 3034876 |
| 1734133200 | 78.82 | -2.76 | -3.38 | 79.7 | 81 | 78.43 | 2085183 |
| 1734046800 | 81.58 | 0.41 | 0.51 | 80.79 | 83.55 | 80.69 | 1485448 |
| 1733960400 | 81.17 | 0.83 | 1.03 | 81.2 | 81.73 | 80.23 | 1610557 |
| 1733874000 | 80.34 | -2.52 | -3.04 | 82.28 | 82.63 | 79.58 | 3280362 |
| 1733787600 | 82.86 | -0.14 | -0.17 | 84.23 | 84.515 | 82.51 | 1192819 |
| 1733528400 | 83 | -1.51 | -1.79 | 85.32 | 85.51 | 81.49 | 2906634 |
| 1733442000 | 84.51 | -1.21 | -1.41 | 85.48 | 86.67 | 84.14 | 3363113 |
| 1733355600 | 85.72 | 3.05 | 3.69 | 83.505 | 86.17 | 83.505 | 6254386 |
| 1733269200 | 82.67 | 1.85 | 2.29 | 81.05 | 82.83 | 80.5 | 2827185 |
| 1733182800 | 80.82 | -0.38 | -0.47 | 81.2 | 81.725 | 80.23 | 2312637 |
| 1732917840 | 81.2 | -0.25 | -0.31 | 81.505 | 82.15 | 80.73 | 1000437 |
| 1732750800 | 81.45 | 1.19 | 1.48 | 80 | 81.51 | 79.66 | 2132873 |
| 1732664400 | 80.26 | 0.05 | 0.06 | 79.485 | 80.48 | 79.0191 | 2312235 |
| 1732578000 | 80.21 | 3.53 | 4.60 | 77.415 | 81.19 | 77.345 | 4291841 |
| 1732318800 | 76.68 | 1.45 | 1.93 | 77 | 78.3 | 75.56 | 3455063 |
| 1732232400 | 75.23 | 4.97 | 7.07 | 70.89 | 76.41 | 70.1701 | 3362207 |
| 1732146000 | 70.26 | 0.22 | 0.31 | 70 | 70.83 | 68.06 | 1909108 |
| 1732059600 | 70.04 | 0.92 | 1.33 | 68.21 | 70.285 | 68.21 | 1416509 |
| 1731973200 | 69.12 | -0.03 | -0.04 | 68.8196 | 69.54 | 68.24 | 1568639 |
| 1731714000 | 69.15 | -2.46 | -3.44 | 71.01 | 71.24 | 68.09 | 2119235 |
| 1731627600 | 71.61 | -1.81 | -2.47 | 73.365 | 73.47 | 71.54 | 2149518 |
| 1731541200 | 73.42 | 2.43 | 3.42 | 70.845 | 74.11 | 70.7 | 4307559 |
| 1731454800 | 70.99 | 0.38 | 0.54 | 70.24 | 71.12 | 70.03 | 1010276 |
| 1731368400 | 70.61 | 0.15 | 0.21 | 71 | 71.32 | 70.17 | 1216197 |
| 1731109200 | 70.46 | -0.7 | -0.98 | 71.03 | 71.03 | 69.705 | 1308825 |
| 1731022800 | 71.16 | -0.22 | -0.31 | 71.76 | 72.52 | 70.905 | 2046536 |
| 1730936400 | 71.38 | 4.31 | 6.43 | 68.605 | 71.75 | 67.78 | 3031437 |
| 1730850000 | 67.069999 | 0.46 | 0.69 | 66.11 | 67.45 | 66.11 | 1422850 |
| 1730763600 | 66.61 | -0.02 | -0.03 | 66.519999 | 67.49 | 65.62 | 1852072 |
| 1730500800 | 66.629999 | 0.98 | 1.49 | 66.09 | 68.93 | 65.455 | 2384838 |
| 1730414400 | 65.65 | 3 | 4.79 | 60.99 | 69.28 | 60.87 | 4323210 |
| 1730328000 | 62.65 | -0.8 | -1.26 | 63.1 | 64.739999 | 62.47 | 2515959 |
| 1730241600 | 63.45 | 1.56 | 2.52 | 61.565 | 64.11 | 61.14 | 1974840 |
| 1730155200 | 61.89 | -0.91 | -1.45 | 63.76 | 63.76 | 61.7 | 2002197 |
| 1729896000 | 62.8 | -0.32 | -0.51 | 63.44 | 64.03 | 62.57 | 1408190 |
| 1729809600 | 63.12 | 1.5 | 2.43 | 62.79 | 63.305 | 62.08 | 1124672 |
| 1729723200 | 61.62 | -0.98 | -1.57 | 62.39 | 62.81 | 61.36 | 861027 |
| 1729636800 | 62.6 | -0.4 | -0.63 | 62.28 | 62.79 | 61.64 | 1135268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
