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 | 3.79 | 4.72333000997 | 80.24 | 84.98 | 79.92 | 131489 | 82.49744577 | SP |
| 4 | 4.49 | 5.64495851144 | 79.54 | 84.98 | 73.87 | 97930 | 79.71566378 | SP |
| 12 | 5.46 | 6.9492172585 | 78.57 | 84.98 | 64 | 127338 | 78.43461664 | SP |
| 26 | 4.57 | 5.75132141958 | 79.46 | 85 | 64 | 169121 | 77.91844104 | SP |
| 52 | 27.74 | 49.2805116362 | 56.29 | 85 | 49.9201 | 226675 | 71.36573586 | SP |
| 156 | -60.85 | -42.0002760906 | 144.88 | 162.04 | 36.02 | 651451 | 74.55492931 | SP |
| 260 | 33.28 | 65.5763546798 | 50.75 | 191.13 | 36.02 | 709817 | 100.99846375 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 84.03 | -0.07 | -0.08 | 84.05 | 84.37 | 82.9728 | 74696 |
| 1726785000 | 84.1 | 2.75 | 3.38 | 83.99 | 84.98 | 83.5711 | 271290 |
| 1726698600 | 81.35 | -0.25 | -0.31 | 81.58 | 83.5 | 81.35 | 99124 |
| 1726612200 | 81.6 | 0.78 | 0.97 | 81.32 | 82.5 | 81.32 | 112851 |
| 1726525800 | 80.82 | -0.26 | -0.32 | 80.5 | 81.22 | 79.92 | 47400 |
| 1726266600 | 81.08 | 0.95 | 1.19 | 80.24 | 81.38 | 80.24 | 101004 |
| 1726180200 | 80.13 | 1.77 | 2.26 | 79.3 | 80.51 | 78.595 | 92656 |
| 1726093800 | 78.36 | 1.34 | 1.74 | 76.55 | 78.765 | 75.74 | 50470 |
| 1726007400 | 77.02 | 0.8 | 1.05 | 76.39 | 77.09 | 75.5 | 53832 |
| 1725921000 | 76.22 | 2.22 | 3.00 | 75.17 | 76.6 | 74.98 | 62211 |
| 1725661800 | 74 | -2.77 | -3.61 | 78 | 78 | 73.87 | 122095 |
| 1725575400 | 76.77 | 0.43 | 0.56 | 76.27 | 77.83 | 76.27 | 65005 |
| 1725489000 | 76.34 | -0.14 | -0.18 | 75.71 | 77.465 | 75.4 | 84366 |
| 1725402600 | 76.48 | -2.71 | -3.42 | 78.935 | 78.935 | 76.165 | 95075 |
| 1725057000 | 79.19 | 0.55 | 0.70 | 79.21 | 79.5487 | 77.97 | 66661 |
| 1724970600 | 78.64 | 0.33 | 0.42 | 78.76 | 80.3698 | 78.64 | 96158 |
| 1724884200 | 78.31 | -1.8 | -2.25 | 79.96 | 79.96 | 77.5714 | 98636 |
| 1724797800 | 80.11 | -0.35 | -0.43 | 79.97 | 80.68 | 79.75 | 73583 |
| 1724711400 | 80.46 | -1.26 | -1.54 | 81.6 | 82 | 80.42 | 69177 |
| 1724452200 | 81.72 | 3.06 | 3.89 | 79.54 | 81.9 | 79.54 | 150423 |
| 1724365800 | 78.66 | -1.85 | -2.30 | 80.58 | 80.74 | 78.6042 | 141892 |
| 1724279400 | 80.51 | 1.96 | 2.50 | 78.87 | 80.57 | 78.755 | 101622 |
| 1724193000 | 78.55 | -0.83 | -1.05 | 79.58 | 80.04 | 78.27 | 131028 |
| 1724106600 | 79.38 | 1.27 | 1.63 | 78.06 | 79.42 | 77.96 | 101005 |
| 1723847400 | 78.11 | 0.87 | 1.13 | 77.39 | 78.13 | 77.39 | 71472 |
| 1723761000 | 77.24 | 2.07 | 2.75 | 76.2 | 77.83 | 75.8 | 96791 |
| 1723674600 | 75.17 | -0.46 | -0.61 | 75.9 | 76.26 | 74.508 | 84512 |
| 1723588200 | 75.63 | 2.6 | 3.56 | 73.45 | 75.7491 | 73.45 | 90062 |
| 1723501800 | 73.03 | -0.76 | -1.03 | 73.52 | 73.9 | 72.53 | 92116 |
| 1723242600 | 73.79 | 0.73 | 1.00 | 72.8 | 74.09 | 72.8 | 124191 |
| 1723156200 | 73.06 | 3.47 | 4.99 | 70.98 | 73.3899 | 70.4 | 124613 |
| 1723069800 | 69.59 | -0.89 | -1.26 | 71.97 | 72.59 | 69.52 | 193066 |
| 1722983400 | 70.48 | 2.42 | 3.56 | 69.02 | 71.3079 | 67.81 | 264383 |
| 1722897000 | 68.06 | -5.33 | -7.26 | 64.463499 | 69.9971 | 64.463499 | 198375 |
| 1722637800 | 73.39 | -2.01 | -2.67 | 73.91 | 74.4999 | 72 | 144124 |
| 1722551400 | 75.4 | -2.39 | -3.07 | 78.34 | 78.895 | 74.51 | 150482 |
| 1722465000 | 77.79 | 1.12 | 1.46 | 78.43 | 79.53 | 77.79 | 94451 |
| 1722378600 | 76.67 | -1.73 | -2.21 | 78.9 | 79.2147 | 76.67 | 104751 |
| 1722292200 | 78.4 | -0.08 | -0.10 | 79.64 | 80.44 | 78.4 | 108937 |
| 1722033000 | 78.48 | 1.39 | 1.80 | 78.96 | 79.7 | 77.98 | 91860 |
| 1721946600 | 77.09 | -0.96 | -1.23 | 77.33 | 79.24 | 76.06 | 170595 |
| 1721860200 | 78.05 | -4.04 | -4.92 | 80.94 | 80.94 | 77.63 | 152833 |
| 1721773800 | 82.09 | -0.74 | -0.89 | 82.83 | 83.36 | 82.09 | 154098 |
| 1721687400 | 82.83 | 1.33 | 1.63 | 82.17 | 82.84 | 81.41 | 111440 |
| 1721428200 | 81.5 | 0.18 | 0.22 | 80.65 | 81.92 | 80.43 | 99194 |
| 1721341800 | 81.32 | -1.32 | -1.60 | 83.33 | 83.64 | 80.24 | 147307 |
| 1721255400 | 82.64 | -1.95 | -2.31 | 82.89 | 84.41 | 82.05 | 210680 |
| 1721169000 | 84.59 | 0.96 | 1.15 | 83.72 | 84.67 | 82.469 | 199214 |
| 1721082600 | 83.63 | 2.68 | 3.31 | 82.45 | 84.03 | 82.15 | 228444 |
| 1720823400 | 80.95 | 1.46 | 1.84 | 79.6 | 81.29 | 79.6 | 142683 |
| 1720737000 | 79.49 | -1.13 | -1.40 | 81.41 | 82.185 | 79.26 | 161176 |
| 1720650600 | 80.62 | 0.01 | 0.01 | 81.09 | 81.19 | 79.67 | 136731 |
| 1720564200 | 80.61 | 0.47 | 0.59 | 80.56 | 81.05 | 80.1 | 129991 |
| 1720477800 | 80.14 | -0.42 | -0.52 | 80.77 | 80.95 | 79.88 | 187374 |
| 1720218600 | 80.56 | 0.31 | 0.39 | 79.28 | 80.64 | 78.945 | 201776 |
| 1720040640 | 80.25 | 0.9 | 1.13 | 79.5 | 80.58 | 79.44 | 106096 |
| 1719959400 | 79.35 | 0.12 | 0.15 | 79.14 | 79.87 | 78.41 | 116568 |
| 1719873000 | 79.23 | 1.2 | 1.54 | 78.57 | 79.51 | 78.28 | 172771 |
| 1719613800 | 78.03 | -0.09 | -0.12 | 78.32 | 78.85 | 77.63 | 109403 |
| 1719527400 | 78.12 | 1.11 | 1.44 | 77.1 | 78.2985 | 76.95 | 135355 |
| 1719441000 | 77.01 | 0.52 | 0.68 | 76.17 | 77.2 | 76.17 | 97043 |
| 1719354600 | 76.49 | 1.23 | 1.63 | 75.69 | 76.56 | 75.26 | 154301 |
| 1719268200 | 75.26 | -1.41 | -1.84 | 75.93 | 76.65 | 74.98 | 195667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
