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 | -3.59 | -4.68240511282 | 76.67 | 77.29 | 72.83 | 490111 | 74.7590154 | CS |
| 4 | -2.935 | -3.86108004999 | 76.015 | 80.94 | 72.83 | 416060 | 76.83447106 | CS |
| 12 | -14.76 | -16.8032786885 | 87.84 | 88.78 | 72.83 | 416414 | 81.55791257 | CS |
| 26 | -22.71 | -23.7081114939 | 95.79 | 98.99 | 72.83 | 423426 | 85.75125753 | CS |
| 52 | -12.81 | -14.9144254279 | 85.89 | 102.31 | 72.83 | 419725 | 88.5612438 | CS |
| 156 | -30.19 | -29.2340466738 | 103.27 | 114.36 | 70.8204 | 436968 | 93.16503306 | CS |
| 260 | -2.47 | -3.26935804103 | 75.55 | 114.36 | 38.88 | 458169 | 86.85705991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 73.08 | -0.67 | -0.91 | 73.6 | 74.29 | 73 | 440594 |
| 1734392400 | 73.75 | -1.03 | -1.38 | 74.57 | 75.34 | 73.72 | 481376 |
| 1734133200 | 74.78 | 0.65 | 0.88 | 73.7 | 74.79 | 72.83 | 585017 |
| 1734046800 | 74.13 | -0.81 | -1.08 | 74.865 | 74.87 | 74 | 364268 |
| 1733960400 | 74.94 | -0.93 | -1.23 | 76.19 | 76.19 | 74.75 | 462919 |
| 1733874000 | 75.87 | -0.41 | -0.54 | 76.67 | 77.29 | 74.89 | 556973 |
| 1733787600 | 76.28 | 0.79 | 1.05 | 76.75 | 78.115 | 76.2 | 689205 |
| 1733528400 | 75.49 | -0.96 | -1.26 | 76.25 | 76.725 | 75.19 | 549259 |
| 1733442000 | 76.45 | -1.72 | -2.20 | 77.8 | 78.05 | 76.26 | 482417 |
| 1733355600 | 78.17 | -0.53 | -0.67 | 78.225 | 78.75 | 77.56 | 186308 |
| 1733269200 | 78.7 | -1.49 | -1.86 | 79.6 | 79.705 | 78.52 | 274980 |
| 1733182800 | 80.19 | 2.13 | 2.73 | 77.96 | 80.66 | 77.96 | 759293 |
| 1732917840 | 78.06 | -0.25 | -0.32 | 77.845 | 78.535 | 77.7 | 113827 |
| 1732750800 | 78.31 | 0.34 | 0.44 | 78.07 | 78.72 | 77.73 | 302534 |
| 1732664400 | 77.97 | -1.8 | -2.26 | 79.36 | 79.63 | 77.86 | 329754 |
| 1732578000 | 79.77 | 0.72 | 0.91 | 79.57 | 80.94 | 79.26 | 543131 |
| 1732318800 | 79.05 | 1.41 | 1.82 | 77.9 | 79.24 | 77.71 | 282884 |
| 1732232400 | 77.64 | 1.43 | 1.88 | 76.13 | 77.98 | 75.66 | 305046 |
| 1732146000 | 76.21 | -0.18 | -0.24 | 76.14 | 76.25 | 75.04 | 344730 |
| 1732059600 | 76.39 | -0.64 | -0.83 | 76.015 | 76.55 | 75.48 | 291225 |
| 1731973200 | 77.03 | 0.07 | 0.09 | 77 | 77.95 | 76.72 | 403439 |
| 1731714000 | 76.96 | -1.09 | -1.40 | 78.35 | 78.35 | 76.68 | 283370 |
| 1731627600 | 78.05 | 0.6 | 0.77 | 77.475 | 78.16 | 77 | 543453 |
| 1731541200 | 77.45 | 0.25 | 0.32 | 77.37 | 78.12 | 77.24 | 438080 |
| 1731454800 | 77.2 | -1.55 | -1.97 | 79 | 79.225 | 77.11 | 788986 |
| 1731368400 | 78.75 | -2.21 | -2.73 | 81.75 | 81.75 | 78.13 | 527018 |
| 1731109200 | 80.96 | 0.26 | 0.32 | 80.5 | 81.86 | 80.04 | 566194 |
| 1731022800 | 80.7 | -6.68 | -7.64 | 80.01 | 82.89 | 79.92 | 1535852 |
| 1730936400 | 87.38 | 2.4 | 2.82 | 88.75 | 88.78 | 86.33 | 631406 |
| 1730850000 | 84.98 | -0.34 | -0.40 | 84.905 | 85.6099 | 84.17 | 292732 |
| 1730763600 | 85.32 | 0.5 | 0.59 | 85.22 | 86.19 | 84.74 | 265447 |
| 1730500800 | 84.82 | 0.25 | 0.30 | 84.79 | 85.79 | 84.68 | 320479 |
| 1730414400 | 84.57 | -2.57 | -2.95 | 86.95 | 86.95 | 84.52 | 267881 |
| 1730328000 | 87.14 | 0.61 | 0.70 | 86.77 | 88 | 86.77 | 249872 |
| 1730241600 | 86.53 | 0.98 | 1.15 | 84.99 | 86.7 | 84.65 | 455799 |
| 1730155200 | 85.55 | 1.71 | 2.04 | 84.42 | 85.83 | 84.42 | 295732 |
| 1729896000 | 83.84 | -1.13 | -1.33 | 84.92 | 85.57 | 83.62 | 453775 |
| 1729809600 | 84.97 | -0.38 | -0.45 | 85.64 | 85.64 | 84.64 | 289757 |
| 1729723200 | 85.35 | -1.03 | -1.19 | 86.19 | 86.71 | 84.695 | 279506 |
| 1729636800 | 86.38 | -0.36 | -0.42 | 86.39 | 86.7027 | 85.505 | 272160 |
| 1729550400 | 86.74 | -1.01 | -1.15 | 87.55 | 87.9247 | 86.4118 | 233364 |
| 1729291200 | 87.75 | -0.03 | -0.03 | 87.87 | 87.87 | 86.88 | 215658 |
| 1729204800 | 87.78 | 0.58 | 0.67 | 87.44 | 87.83 | 86.79 | 296969 |
| 1729118400 | 87.2 | 0.21 | 0.24 | 87.13 | 87.81 | 86.9 | 234311 |
| 1729032000 | 86.99 | -0.08 | -0.09 | 86.78 | 88.13 | 86.655 | 269623 |
| 1728945600 | 87.07 | 1.32 | 1.54 | 85.48 | 87.08 | 85.3436 | 396682 |
| 1728686400 | 85.75 | 0.98 | 1.16 | 84.71 | 85.93 | 84.7 | 216224 |
| 1728600000 | 84.77 | 0.12 | 0.14 | 84.68 | 85.87 | 84.35 | 332127 |
| 1728513600 | 84.65 | 0.88 | 1.05 | 83.86 | 84.8271 | 83.69 | 316693 |
| 1728427200 | 83.77 | -0.73 | -0.86 | 84.09 | 84.165 | 82.86 | 297014 |
| 1728340800 | 84.5 | -1.09 | -1.27 | 84.82 | 85.01 | 84.185 | 275770 |
| 1728081600 | 85.59 | 1.09 | 1.29 | 85.615 | 85.87 | 84.93 | 320519 |
| 1727995200 | 84.5 | -0.8 | -0.94 | 84.88 | 84.89 | 84.205 | 451066 |
| 1727908800 | 85.3 | -0.59 | -0.69 | 86.055 | 86.12 | 85.13 | 307893 |
| 1727822400 | 85.89 | -1.08 | -1.24 | 87 | 87 | 85.71 | 352118 |
| 1727735520 | 86.97 | -0.66 | -0.75 | 87.47 | 87.47 | 86.41 | 458440 |
| 1727476800 | 87.63 | 0.41 | 0.47 | 87.76 | 88.59 | 86.37 | 430704 |
| 1727390400 | 87.22 | 1.99 | 2.33 | 86.08 | 87.93 | 86.02 | 519805 |
| 1727304000 | 85.23 | -1.33 | -1.54 | 86.65 | 86.65 | 84.5 | 775015 |
| 1727217600 | 86.56 | -1.02 | -1.16 | 87.84 | 88.07 | 85.64 | 802360 |
| 1727131200 | 87.58 | 0.26 | 0.30 | 87.52 | 88.605 | 86.99 | 601816 |
| 1726872000 | 87.32 | -0.68 | -0.77 | 88.01 | 88.01 | 86.6 | 2038534 |
| 1726785600 | 88 | 0.75 | 0.86 | 88.815 | 88.84 | 87.79 | 553380 |
| 1726699200 | 87.25 | 0.06 | 0.07 | 87.24 | 88.36 | 86.7 | 367147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
