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 | -0.94 | -1.21572684946 | 77.32 | 81.1 | 72.29 | 527050 | 76.93570941 | CS |
| 4 | 3.165 | 4.32288465478 | 73.215 | 81.1 | 68.485 | 445722 | 74.72817646 | CS |
| 12 | -13.53 | -15.048381715 | 89.91 | 95.76 | 68.485 | 382701 | 80.1120474 | CS |
| 26 | -28.93 | -27.4712752825 | 105.31 | 108.42 | 68.485 | 321029 | 88.28159914 | CS |
| 52 | -11.66 | -13.2439800091 | 88.04 | 108.42 | 68.485 | 325698 | 87.52009471 | CS |
| 156 | 13.68 | 21.8181818182 | 62.7 | 108.42 | 39 | 303801 | 69.29347609 | CS |
| 260 | 46.21 | 153.165396089 | 30.17 | 108.42 | 9.04 | 356232 | 59.80680341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 76.38 | -1.82 | -2.33 | 77.8 | 77.83 | 76.3032 | 814802 |
| 1738280400 | 78.2 | 3.61 | 4.84 | 74.38 | 80.53 | 72.29 | 874682 |
| 1738194000 | 74.59 | -1.96 | -2.56 | 77.34 | 77.34 | 73.385 | 657624 |
| 1738107600 | 76.55 | -2.26 | -2.87 | 78.81 | 79.26 | 76.55 | 558962 |
| 1738021200 | 78.81 | 2.09 | 2.72 | 76.38 | 81.1 | 75.82 | 367052 |
| 1737762000 | 76.72 | -0.54 | -0.70 | 77.32 | 77.72 | 76.43 | 175211 |
| 1737675600 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1737589200 | 77.26 | 1.43 | 1.89 | 75.02 | 77.29 | 75.02 | 371064 |
| 1737502800 | 75.83 | -0.22 | -0.29 | 77.53 | 78.31 | 75.56 | 422262 |
| 1737157200 | 76.05 | -1.32 | -1.71 | 79.07 | 79.07 | 75.52 | 412114 |
| 1737070800 | 77.37 | 1.37 | 1.80 | 76 | 77.735 | 75.14 | 355220 |
| 1736984400 | 76 | 3.36 | 4.63 | 76.6 | 76.9501 | 74.835 | 384238 |
| 1736898000 | 72.64 | 2.65 | 3.79 | 72.1 | 73.3 | 71.14 | 349946 |
| 1736811600 | 69.99 | 0.88 | 1.27 | 68.85 | 70.0412 | 68.485 | 268534 |
| 1736552400 | 69.11 | -3.13 | -4.33 | 71.2 | 71.29 | 68.9 | 294899 |
| 1736379600 | 72.24 | 0.98 | 1.38 | 71.22 | 72.3 | 69.82 | 293903 |
| 1736293200 | 71.26 | -0.34 | -0.47 | 71.4 | 72.155 | 70.38 | 388248 |
| 1736206800 | 71.6 | -0.93 | -1.28 | 72.86 | 74.18 | 71.5095 | 417364 |
| 1735947600 | 72.53 | -0.15 | -0.21 | 73.34 | 73.355 | 71.86 | 1001747 |
| 1735861200 | 72.68 | -0.68 | -0.93 | 74.39 | 74.58 | 71.98 | 334795 |
| 1735688400 | 73.36 | 0.48 | 0.66 | 73.55 | 73.97 | 72.39 | 208050 |
| 1735602000 | 72.88 | -0.71 | -0.96 | 73.51 | 73.51 | 71.95 | 211389 |
| 1735342800 | 73.59 | -1.44 | -1.92 | 74.34 | 75.32 | 73.275 | 195559 |
| 1735256400 | 75.03 | -0.51 | -0.68 | 75.05 | 75.32 | 74.15 | 195991 |
| 1735077840 | 75.54 | 0.04 | 0.05 | 75.01 | 75.6 | 74.01 | 134961 |
| 1734997200 | 75.5 | -0.25 | -0.33 | 75.57 | 75.855 | 74.485 | 319261 |
| 1734738000 | 75.75 | 0.79 | 1.05 | 74.48 | 76.91 | 74.48 | 1575450 |
| 1734651600 | 74.96 | -1.98 | -2.57 | 75.17 | 76.82 | 73.6 | 890360 |
| 1734565200 | 76.94 | -4.37 | -5.37 | 81.5 | 81.635 | 76.875 | 377354 |
| 1734478800 | 81.31 | -1.01 | -1.23 | 82.01 | 83.23 | 80.81 | 246440 |
| 1734392400 | 82.32 | -0.42 | -0.51 | 82.8 | 84 | 81.83 | 321838 |
| 1734133200 | 82.74 | -2.04 | -2.41 | 83.87 | 84.48 | 81.6 | 400608 |
| 1734046800 | 84.78 | -0.06 | -0.07 | 84.14 | 85.98 | 83.83 | 414015 |
| 1733960400 | 84.84 | -1.31 | -1.52 | 87.29 | 87.475 | 84.6338 | 277327 |
| 1733874000 | 86.15 | -2.04 | -2.31 | 86.75 | 87.585 | 85.02 | 210950 |
| 1733787600 | 88.19 | 1.64 | 1.89 | 87.63 | 88.41 | 87.03 | 142550 |
| 1733528400 | 86.55 | -0.26 | -0.30 | 88.53 | 88.84 | 85.62 | 185273 |
| 1733442000 | 86.81 | -1.31 | -1.49 | 87.44 | 89 | 86.62 | 299359 |
| 1733355600 | 88.12 | -2.12 | -2.35 | 89.84 | 89.855 | 87.87 | 414725 |
| 1733269200 | 90.24 | -0.41 | -0.45 | 91.01 | 91.5 | 89.34 | 676224 |
| 1733182800 | 90.65 | 0.29 | 0.32 | 90.16 | 91.71 | 89.44 | 272080 |
| 1732917840 | 90.36 | -0.44 | -0.48 | 91.56 | 92.04 | 90.19 | 115762 |
| 1732750800 | 90.8 | -0.31 | -0.34 | 91.93 | 92.8805 | 90.66 | 156630 |
| 1732664400 | 91.11 | -3.48 | -3.68 | 93.23 | 93.82 | 90.698 | 329844 |
| 1732578000 | 94.59 | 5.9 | 6.65 | 90.33 | 95.76 | 90.1 | 442726 |
| 1732318800 | 88.69 | 1.45 | 1.66 | 88.33 | 89.37 | 87.715 | 310006 |
| 1732232400 | 87.24 | 0.79 | 0.91 | 87.01 | 88.9 | 87 | 275368 |
| 1732146000 | 86.45 | 0.65 | 0.76 | 85.15 | 86.81 | 84.81 | 538561 |
| 1732059600 | 85.8 | 0.76 | 0.89 | 84.52 | 85.87 | 83.46 | 747902 |
| 1731973200 | 85.04 | -1.19 | -1.38 | 85.58 | 86.29 | 84.61 | 312575 |
| 1731714000 | 86.23 | -1.45 | -1.65 | 88.12 | 88.56 | 85.971 | 214340 |
| 1731627600 | 87.68 | 2.04 | 2.38 | 86.2 | 87.82 | 85.91 | 474327 |
| 1731541200 | 85.64 | -0.47 | -0.55 | 88.04 | 88.04 | 85.17 | 216453 |
| 1731454800 | 86.11 | -3.63 | -4.05 | 89.17 | 89.5 | 85.98 | 233945 |
| 1731368400 | 89.74 | -0.58 | -0.64 | 91.66 | 91.66 | 89.16 | 244348 |
| 1731109200 | 90.32 | 0.82 | 0.92 | 89.8 | 90.92 | 89.5 | 280176 |
| 1731022800 | 89.5 | -0.01 | -0.01 | 89.82 | 91.67 | 89.28 | 238587 |
| 1730936400 | 89.51 | -2.99 | -3.23 | 91.59 | 91.59 | 87.6892 | 551379 |
| 1730850000 | 92.5 | 2.52 | 2.80 | 89.12 | 92.57 | 88.87 | 185678 |
| 1730763600 | 89.98 | 1.38 | 1.56 | 88.78 | 92.56 | 88.78 | 234216 |
| 1730500800 | 88.6 | -0.06 | -0.07 | 90.23 | 91.1 | 88.06 | 221390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
