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 | 1.12 | 1.37846153846 | 81.25 | 82.42 | 77.17 | 443569 | 79.75891156 | CS |
| 4 | 2.4 | 3.00112542203 | 79.97 | 86.75 | 77.17 | 506566 | 81.66153641 | CS |
| 12 | 2.92 | 3.67526746381 | 79.45 | 86.75 | 73.76 | 565391 | 81.11388614 | CS |
| 26 | 0.86 | 1.05508526561 | 81.51 | 86.75 | 69.05 | 679207 | 78.41126729 | CS |
| 52 | 3.6 | 4.57026786848 | 78.77 | 99.675 | 69.05 | 691348 | 82.81543155 | CS |
| 156 | -18.69 | -18.4939639818 | 101.06 | 103.43 | 61.89 | 690805 | 80.98885925 | CS |
| 260 | 24.32 | 41.894918174 | 58.05 | 117.62 | 25.22 | 719512 | 77.03097122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 82.37 | 1.24 | 1.53 | 81.87 | 83.23 | 81 | 542354 |
| 1732232400 | 81.13 | 2.68 | 3.42 | 78.64 | 81.31 | 78.1 | 447986 |
| 1732146000 | 78.45 | -1.08 | -1.36 | 78.82 | 78.875 | 77.17 | 574701 |
| 1732059600 | 79.53 | -0.37 | -0.46 | 79.16 | 79.8 | 78.35 | 420673 |
| 1731973200 | 79.9 | -0.3 | -0.37 | 79.95 | 80.785 | 79.36 | 357720 |
| 1731714000 | 80.2 | -0.68 | -0.84 | 81.25 | 81.7122 | 79.72 | 416767 |
| 1731627600 | 80.88 | -0.78 | -0.96 | 82.22 | 83.0099 | 80.49 | 271189 |
| 1731541200 | 81.66 | 1.26 | 1.57 | 81.03 | 82.3 | 80.82 | 262368 |
| 1731454800 | 80.4 | -2.91 | -3.49 | 82.81 | 82.81 | 80.265 | 455545 |
| 1731368400 | 83.31 | -0.54 | -0.64 | 84.58 | 85.225 | 83 | 472622 |
| 1731109200 | 83.85 | 0.32 | 0.38 | 83.7 | 84.29 | 82.21 | 355392 |
| 1731022800 | 83.53 | -2.42 | -2.82 | 86.26 | 86.75 | 83.31 | 444824 |
| 1730936400 | 85.95 | 4.36 | 5.34 | 85.215 | 86.7 | 82.71 | 1118575 |
| 1730850000 | 81.59 | 0.98 | 1.22 | 79.86 | 81.75 | 79.735 | 437513 |
| 1730763600 | 80.61 | -0.28 | -0.35 | 80.99 | 82.33 | 80.54 | 358618 |
| 1730500800 | 80.89 | 1.15 | 1.44 | 80.27 | 81.28 | 79.67 | 582733 |
| 1730414400 | 79.74 | -1.86 | -2.28 | 81.87 | 82.17 | 79.68 | 500004 |
| 1730328000 | 81.6 | -1.19 | -1.44 | 82.39 | 83.72 | 81.371 | 617778 |
| 1730241600 | 82.79 | 0.74 | 0.90 | 81.38 | 82.88 | 80.88 | 435066 |
| 1730155200 | 82.05 | 1.29 | 1.60 | 81.62 | 82.51 | 80.9 | 489309 |
| 1729896000 | 80.76 | 0.8 | 1.00 | 79.97 | 82.44 | 79.945 | 1111934 |
| 1729809600 | 79.96 | 2.95 | 3.83 | 77.74 | 80.54 | 76.07 | 1078916 |
| 1729723200 | 77.01 | -1.81 | -2.30 | 78.26 | 79.12 | 76.54 | 1002036 |
| 1729636800 | 78.82 | -2.73 | -3.35 | 79.83 | 80.5499 | 78.23 | 922971 |
| 1729550400 | 81.55 | -2.49 | -2.96 | 83.44 | 83.495 | 81.44 | 674652 |
| 1729291200 | 84.04 | -0.13 | -0.15 | 84.82 | 84.82 | 83.675 | 372919 |
| 1729204800 | 84.17 | 0.28 | 0.33 | 83.77 | 84.36 | 82.77 | 567327 |
| 1729118400 | 83.89 | 0.53 | 0.64 | 84.3 | 85.312 | 83.38 | 584388 |
| 1729032000 | 83.36 | 0.17 | 0.20 | 83.32 | 85.375 | 82.98 | 532352 |
| 1728945600 | 83.19 | 0.7 | 0.85 | 82.07 | 83.24 | 81.36 | 381489 |
| 1728686400 | 82.49 | 1.63 | 2.02 | 81.09 | 82.87 | 81.09 | 410070 |
| 1728600000 | 80.86 | -1.06 | -1.29 | 81.25 | 81.63 | 80.49 | 797161 |
| 1728513600 | 81.92 | 1.52 | 1.89 | 80.46 | 82.72 | 80.46 | 539728 |
| 1728427200 | 80.4 | -0.69 | -0.85 | 80.76 | 81.17 | 79.85 | 523922 |
| 1728340800 | 81.09 | -1.29 | -1.57 | 82.05 | 82.06 | 79.765 | 420916 |
| 1728081600 | 82.38 | 0.31 | 0.38 | 83.49 | 83.86 | 81.71 | 279687 |
| 1727995200 | 82.07 | 0.35 | 0.43 | 80.98 | 82.09 | 80.33 | 517496 |
| 1727908800 | 81.72 | -0.7 | -0.85 | 81.82 | 82.29 | 80.94 | 417620 |
| 1727822400 | 82.42 | -1.4 | -1.67 | 83.61 | 83.79 | 81.56 | 409582 |
| 1727736000 | 83.82 | -0.71 | -0.84 | 84.04 | 85.08 | 83.365 | 531725 |
| 1727476800 | 84.53 | 1.58 | 1.90 | 84.22 | 85.845 | 83.55 | 794798 |
| 1727390400 | 82.95 | 2 | 2.47 | 82.52 | 83.96 | 82.52 | 961905 |
| 1727304000 | 80.95 | -1.87 | -2.26 | 82.72 | 83.06 | 80.82 | 545891 |
| 1727217600 | 82.82 | 1.29 | 1.58 | 82.24 | 83.21 | 81.813 | 519845 |
| 1727131200 | 81.53 | -1.41 | -1.70 | 83.7 | 83.81 | 81.495 | 685105 |
| 1726872000 | 82.94 | -1.48 | -1.75 | 84.24 | 84.39 | 82.41 | 1386582 |
| 1726785600 | 84.42 | 2.18 | 2.65 | 84.34 | 84.46 | 83.04 | 615358 |
| 1726699200 | 82.24 | 0.28 | 0.34 | 82.34 | 84.68 | 81.18 | 528930 |
| 1726612800 | 81.96 | 1.79 | 2.23 | 80.79 | 82.84 | 80.45 | 718125 |
| 1726526400 | 80.17 | 1.02 | 1.29 | 79.45 | 80.32 | 78.85 | 840499 |
| 1726267200 | 79.15 | 3.34 | 4.41 | 76.86 | 79.84 | 76.27 | 1129676 |
| 1726180800 | 75.81 | -0.17 | -0.22 | 75.91 | 76.31 | 74.895 | 326508 |
| 1726094400 | 75.98 | 1.21 | 1.62 | 74.35 | 75.98 | 73.76 | 549946 |
| 1726008000 | 74.77 | -0.89 | -1.18 | 75.69 | 75.69 | 73.8601 | 470184 |
| 1725921600 | 75.66 | 0.17 | 0.23 | 75.67 | 76.095 | 74.76 | 517542 |
| 1725662400 | 75.49 | -1.11 | -1.45 | 76.23 | 77.33 | 75.41 | 259037 |
| 1725576000 | 76.6 | -1.47 | -1.88 | 78.67 | 78.67 | 76.5 | 317018 |
| 1725489600 | 78.07 | 0.88 | 1.14 | 76.47 | 78.11 | 76.43 | 271815 |
| 1725403200 | 77.19 | -1.86 | -2.35 | 78.45 | 79.18 | 76.94 | 451367 |
| 1725057600 | 79.05 | 0.22 | 0.28 | 79.45 | 79.58 | 78.3 | 371655 |
| 1724971200 | 78.83 | -0.86 | -1.08 | 80.01 | 80.43 | 78.61 | 381088 |
| 1724884800 | 79.69 | -0.75 | -0.93 | 79.73 | 80.61 | 78.88 | 410801 |
| 1724798400 | 80.44 | -1.56 | -1.90 | 81.16 | 81.16 | 79.67 | 471524 |
| 1724712000 | 82 | 1.44 | 1.79 | 81.07 | 82.63 | 81.07 | 1044965 |
| 1724452800 | 80.56 | 4.14 | 5.42 | 76.84 | 81.04 | 75.91 | 459499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
