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 | 2.31 | 3.04990757856 | 75.74 | 78.11 | 73.81 | 3843745 | 76.34862363 | CS |
| 4 | 3.3 | 4.41471571906 | 74.75 | 81.55 | 73.26 | 4880595 | 77.02223591 | CS |
| 12 | 2.37 | 3.13160676533 | 75.68 | 81.55 | 65.23 | 5814097 | 73.28230209 | CS |
| 26 | 26.29 | 50.7921174652 | 51.76 | 81.55 | 48.96 | 6541647 | 65.56722355 | CS |
| 52 | 40.18 | 106.099815157 | 37.87 | 81.55 | 35.62 | 5455513 | 56.88240796 | CS |
| 156 | 6.72 | 9.42100098135 | 71.33 | 81.55 | 29.73 | 4566489 | 51.02140505 | CS |
| 260 | 29.73 | 61.5273178808 | 48.32 | 81.55 | 27.4 | 4841746 | 51.44481904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 78.05 | 1.67 | 2.19 | 75.77 | 78.11 | 75.46 | 2701507 |
| 1719873300 | 76.38 | -0.24 | -0.31 | 76.21 | 76.615 | 74.38 | 3604964 |
| 1719614100 | 76.62 | 0 | 0.00 | 76.62 | 76.62 | 76.62 | 0 |
| 1719527700 | 76.62 | 1.15 | 1.52 | 74.68 | 77.74 | 73.81 | 4344514 |
| 1719441300 | 75.47 | -1.39 | -1.81 | 76.84 | 77.13 | 75.01 | 3661392 |
| 1719354900 | 76.86 | 1.46 | 1.94 | 75.74 | 77.06 | 75.15 | 3764109 |
| 1719268500 | 75.4 | -0.37 | -0.49 | 75.49 | 76.44 | 74.84 | 5122562 |
| 1719009300 | 75.77 | -0.52 | -0.68 | 75.83 | 76.8 | 74.7 | 6832573 |
| 1718922900 | 76.29 | -3.94 | -4.91 | 80.36 | 80.265 | 76.07 | 5896862 |
| 1718750100 | 80.23 | 0.37 | 0.46 | 80.37 | 81.55 | 79.63 | 5495329 |
| 1718663700 | 79.86 | 1.74 | 2.23 | 78.14 | 80.0671 | 77.27 | 4669811 |
| 1718404500 | 78.12 | -1.46 | -1.83 | 78.16 | 79 | 76.91 | 3168222 |
| 1718318100 | 79.58 | 0.39 | 0.49 | 78.97 | 80.475 | 78.737 | 6789803 |
| 1718231700 | 79.19 | 2.67 | 3.49 | 77.66 | 79.84 | 77.4 | 5618581 |
| 1718145300 | 76.52 | -0.58 | -0.75 | 77.07 | 77.47 | 75.88 | 3959531 |
| 1718058900 | 77.1 | 2.12 | 2.83 | 74.46 | 77.29 | 74.35 | 6080399 |
| 1717799700 | 74.98 | -0.27 | -0.36 | 74.88 | 75.805 | 74.46 | 5639263 |
| 1717713300 | 75.25 | -1.65 | -2.15 | 76.7 | 76.8899 | 75.1017 | 3877505 |
| 1717626900 | 76.9 | 2.96 | 4.00 | 74.98 | 77.155 | 74.745 | 5501275 |
| 1717540500 | 73.94 | -1.04 | -1.39 | 74.75 | 74.9 | 73.26 | 3824014 |
| 1717454100 | 74.98 | -0.31 | -0.41 | 75.78 | 76.2 | 74.1174 | 4161717 |
| 1717194900 | 75.29 | -0.22 | -0.29 | 75.46 | 76.14 | 72.78 | 7699442 |
| 1717108500 | 75.51 | -1.92 | -2.48 | 76.68 | 76.295 | 74.53 | 6318739 |
| 1717022100 | 77.43 | 1.29 | 1.69 | 75.242 | 77.65 | 75.1 | 7614253 |
| 1716935700 | 76.14 | 1.33 | 1.78 | 75.75 | 76.5231 | 75.27 | 4761616 |
| 1716590100 | 74.81 | 0.65 | 0.88 | 74.75 | 75.48 | 74 | 2742737 |
| 1716503700 | 74.16 | 0.62 | 0.84 | 75.68 | 76.89 | 73.85 | 5393044 |
| 1716417300 | 73.54 | -0.47 | -0.64 | 74.3 | 74.37 | 72.6 | 3445720 |
| 1716330900 | 74.01 | 0.96 | 1.31 | 71.699 | 74.68 | 71.685 | 4781964 |
| 1716244500 | 73.05 | 0.95 | 1.32 | 72.4 | 74.24 | 72.26 | 5603164 |
| 1715985300 | 72.1 | -2 | -2.70 | 73.46 | 73.6812 | 71.98 | 6194612 |
| 1715898900 | 74.1 | -1.59 | -2.10 | 75.5 | 75.85 | 74.06 | 4961892 |
| 1715812500 | 75.69 | 2.15 | 2.92 | 74.04 | 75.765 | 73.88 | 7973369 |
| 1715726100 | 73.54 | 2.57 | 3.62 | 71.03 | 73.66 | 70.56 | 7124319 |
| 1715639700 | 70.97 | -0.63 | -0.88 | 72.08 | 72.6 | 70.55 | 3828358 |
| 1715380500 | 71.6 | -0.49 | -0.68 | 72.82 | 73.26 | 71.58 | 3701065 |
| 1715294100 | 72.09 | 0.05 | 0.07 | 71.86 | 72.77 | 71.16 | 4567031 |
| 1715207700 | 72.04 | 0.55 | 0.77 | 70.51 | 72.225 | 70.18 | 4232122 |
| 1715121300 | 71.49 | -1.11 | -1.53 | 72.28 | 72.7681 | 71.27 | 3932168 |
| 1715034900 | 72.6 | 1.65 | 2.33 | 72 | 73.83 | 71.92 | 6549632 |
| 1714775700 | 70.95 | 1.23 | 1.76 | 71 | 71.64 | 70.08 | 6002154 |
| 1714689300 | 69.72 | -0.79 | -1.12 | 70.69 | 70.81 | 67.91 | 6370230 |
| 1714602900 | 70.51 | -0.32 | -0.45 | 70.17 | 71.99 | 68.87 | 8642083 |
| 1714516500 | 70.83 | 0.97 | 1.39 | 69.69 | 72.16 | 69.56 | 7781665 |
| 1714430100 | 69.86 | -1.5 | -2.10 | 71.09 | 72.26 | 68.985 | 8997448 |
| 1714170900 | 71.36 | 1.92 | 2.76 | 71 | 71.78 | 66.985 | 13868615 |
| 1714084500 | 69.44 | -0.11 | -0.16 | 66.739999 | 70.1 | 65.23 | 8596851 |
| 1713998100 | 69.55 | -0.37 | -0.53 | 71.05 | 72.13 | 68.16 | 7400221 |
| 1713911700 | 69.92 | 2.87 | 4.28 | 67.2 | 70.235 | 67.2 | 7703648 |
| 1713825300 | 67.05 | 1 | 1.51 | 66.349999 | 68.2 | 65.84 | 6832757 |
| 1713566100 | 66.05 | -2.27 | -3.32 | 67.49 | 68.41 | 65.61 | 7029793 |
| 1713479700 | 68.32 | -1.85 | -2.64 | 69.96 | 70.7233 | 68.23 | 4497111 |
| 1713393300 | 70.17 | -0.89 | -1.25 | 72.21 | 73.2 | 69.91 | 6524322 |
| 1713306900 | 71.06 | 0.63 | 0.89 | 69.99 | 71.25 | 69.19 | 4467137 |
| 1713220500 | 70.43 | -1.63 | -2.26 | 73.05 | 73.35 | 70.06 | 5955236 |
| 1712961300 | 72.055 | -1.85 | -2.50 | 73.25 | 73.32 | 71.73 | 5321385 |
| 1712874900 | 73.9 | 1.65 | 2.28 | 72.48 | 74.185 | 71.94 | 5928217 |
| 1712788500 | 72.25 | -0.4 | -0.55 | 71.56 | 73.09 | 71.01 | 7721612 |
| 1712702100 | 72.65 | -0.3 | -0.41 | 75.68 | 75.75 | 71.5296 | 8325382 |
| 1712615700 | 72.95 | -0.16 | -0.22 | 75 | 76.92 | 71.57 | 7549835 |
| 1712356500 | 73.11 | 2.57 | 3.64 | 73.16 | 73.455 | 70.79 | 8261526 |
| 1712270100 | 70.54 | -1.08 | -1.51 | 73.14 | 74.86 | 70.33 | 9696382 |
| 1712183700 | 71.62 | 2.79 | 4.05 | 68.93 | 72.12 | 68.095 | 10924869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
