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 | 7.55 | 9.66090850928 | 78.15 | 85.7 | 77.6 | 2379653 | 81.02491732 | CS |
| 4 | 2.7 | 3.25301204819 | 83 | 85.7 | 74.88 | 1816528 | 79.67918806 | CS |
| 12 | 3.05 | 3.69026013309 | 82.65 | 87.18 | 69.24 | 2267264 | 79.91327142 | CS |
| 26 | -10.09 | -10.5334586074 | 95.79 | 100.77 | 66.24 | 2816608 | 80.00948925 | CS |
| 52 | 28.46 | 49.7204751922 | 57.24 | 116 | 53.8814 | 3375344 | 80.39321166 | CS |
| 156 | -50.99 | -37.3033872266 | 136.69 | 221.64 | 37.37 | 4511467 | 77.90020395 | CS |
| 260 | 65.61 | 326.580388253 | 20.09 | 221.64 | 14.5 | 4286164 | 70.33802499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 82.45 | -0.38 | -0.46 | 82.95 | 83.34 | 81.4198 | 3089856 |
| 1726785600 | 82.83 | 4.74 | 6.07 | 80.09 | 82.89 | 79.2 | 3410113 |
| 1726699200 | 78.09 | -1.02 | -1.29 | 79.34 | 79.69 | 77.6 | 1581989 |
| 1726612800 | 79.11 | -0.82 | -1.03 | 80.8 | 80.8 | 77.81 | 2118642 |
| 1726526400 | 79.93 | 1.34 | 1.71 | 78.15 | 80.3099 | 77.87 | 1697667 |
| 1726267200 | 78.59 | -0.27 | -0.34 | 79.29 | 80.26 | 77.91 | 1333596 |
| 1726180800 | 78.86 | 0.3 | 0.38 | 78.77 | 79.84 | 77.7727 | 1361236 |
| 1726094400 | 78.56 | 1.75 | 2.28 | 76.49 | 78.7 | 75.22 | 2335345 |
| 1726008000 | 76.81 | 0.57 | 0.75 | 76.65 | 77.21 | 74.88 | 1603194 |
| 1725921600 | 76.24 | 0.19 | 0.25 | 77.01 | 77.71 | 76.09 | 1291520 |
| 1725662400 | 76.05 | -2.35 | -3.00 | 78.64 | 79.21 | 75.71 | 1927476 |
| 1725576000 | 78.4 | 0.37 | 0.47 | 77.27 | 79.38 | 77.15 | 1235925 |
| 1725489600 | 78.03 | -0.08 | -0.10 | 77 | 79.64 | 76.5 | 1689772 |
| 1725403200 | 78.11 | -4.03 | -4.91 | 81.48 | 81.76 | 77.19 | 2239278 |
| 1725057600 | 82.14 | 0.86 | 1.06 | 82.1 | 83.69 | 81.66 | 2420831 |
| 1724971200 | 81.28 | 1.43 | 1.79 | 80.44 | 82.59 | 80.33 | 1443691 |
| 1724884800 | 79.85 | -1.41 | -1.74 | 80.51 | 81.0999 | 79.11 | 1105051 |
| 1724798400 | 81.26 | -0.38 | -0.47 | 80.65 | 82.7 | 80.21 | 1378505 |
| 1724712000 | 81.64 | -0.75 | -0.91 | 83 | 84.18 | 81.53 | 1250343 |
| 1724452800 | 82.39 | 1.76 | 2.18 | 81.18 | 82.7 | 80.675 | 1332860 |
| 1724366400 | 80.63 | -1.74 | -2.11 | 82.12 | 82.55 | 80.61 | 1562766 |
| 1724280000 | 82.37 | 0.04 | 0.05 | 82.33 | 82.515 | 81.09 | 1419737 |
| 1724193600 | 82.33 | -1.74 | -2.07 | 84.3 | 84.9199 | 82.23 | 1189134 |
| 1724107200 | 84.07 | 1.69 | 2.05 | 82.55 | 84.31 | 81.81 | 2053873 |
| 1723848000 | 82.38 | 0.22 | 0.27 | 81.28 | 82.84 | 80.8 | 1547150 |
| 1723761600 | 82.16 | 0.7 | 0.86 | 82.36 | 83.45 | 81.25 | 1653981 |
| 1723675200 | 81.46 | -0.29 | -0.35 | 82.55 | 83.36 | 80.7 | 1518308 |
| 1723588800 | 81.75 | 5.12 | 6.68 | 77.14 | 81.77 | 77.14 | 2142854 |
| 1723502400 | 76.63 | -1.08 | -1.39 | 78 | 79 | 76.5 | 1429448 |
| 1723243200 | 77.71 | 0.89 | 1.16 | 77.5 | 78.9 | 76.87 | 1914619 |
| 1723156800 | 76.82 | 0.45 | 0.59 | 77.45 | 77.47 | 75.13 | 1761758 |
| 1723070400 | 76.37 | 0.13 | 0.17 | 78.75 | 79.98 | 76.18 | 2442182 |
| 1722984000 | 76.24 | -1.46 | -1.88 | 78.67 | 78.67 | 76.18 | 2462757 |
| 1722897600 | 77.7 | -1.76 | -2.21 | 69.24 | 80.15 | 69.24 | 5549181 |
| 1722638400 | 79.46 | 5.06 | 6.80 | 79.45 | 80.73 | 75.31 | 10347095 |
| 1722552000 | 74.4 | -3.1 | -4.00 | 77.17 | 78.8 | 73.9 | 5090051 |
| 1722465600 | 77.5 | 1.47 | 1.93 | 78.24 | 78.34 | 76.52 | 2307951 |
| 1722379200 | 76.03 | -1.34 | -1.73 | 77.14 | 78.5 | 75.55 | 2102027 |
| 1722292800 | 77.37 | -0.69 | -0.88 | 78.56 | 78.9699 | 77.16 | 1840873 |
| 1722033600 | 78.06 | 0.02 | 0.03 | 79.09 | 79.225 | 77.22 | 1931694 |
| 1721947200 | 78.04 | 2.04 | 2.68 | 75.82 | 79.59 | 74.785 | 2449429 |
| 1721860800 | 76 | -4.97 | -6.14 | 79.55 | 80.25 | 75.59 | 3019076 |
| 1721774400 | 80.97 | 2.31 | 2.94 | 81.63 | 83.42 | 79.21 | 3312802 |
| 1721688000 | 78.66 | 0 | 0.00 | 79.6 | 79.6 | 77.72 | 1717171 |
| 1721428800 | 78.66 | 0.14 | 0.18 | 78.79 | 79.67 | 78.19 | 2336097 |
| 1721342400 | 78.52 | -2.06 | -2.56 | 81.01 | 81.21 | 77.68 | 3148383 |
| 1721256000 | 80.58 | -3.37 | -4.01 | 82.11 | 82.66 | 79.28 | 3122608 |
| 1721169600 | 83.95 | 0.52 | 0.62 | 83.78 | 84.69 | 82.72 | 2007925 |
| 1721083200 | 83.43 | 1.22 | 1.48 | 82.66 | 84.66 | 81.635 | 2412697 |
| 1720824000 | 82.21 | 0.19 | 0.23 | 81.69 | 82.99 | 81.2601 | 1396349 |
| 1720737600 | 82.02 | -0.35 | -0.42 | 83.86 | 84.5 | 81.87 | 1917103 |
| 1720651200 | 82.37 | -0.21 | -0.25 | 82.9 | 82.9 | 79.9 | 2699563 |
| 1720564800 | 82.58 | -2.3 | -2.71 | 84.88 | 85.205 | 81.94 | 3134995 |
| 1720478400 | 84.88 | -2.08 | -2.39 | 86.73 | 86.865 | 84.53 | 2802282 |
| 1720219200 | 86.96 | 2.43 | 2.87 | 84.69 | 87.18 | 84.55 | 2076419 |
| 1720040640 | 84.53 | -0.52 | -0.61 | 85.38 | 85.61 | 84.53 | 1629124 |
| 1719960000 | 85.05 | 1.1 | 1.31 | 83.88 | 85.18 | 83.5 | 2222433 |
| 1719873600 | 83.95 | 2.16 | 2.64 | 82.65 | 84.13 | 81.19 | 1982534 |
| 1719614400 | 81.79 | 0 | 0.00 | 81.79 | 81.79 | 81.79 | 0 |
| 1719528000 | 81.79 | 2.51 | 3.17 | 79 | 82.362 | 79 | 2779678 |
| 1719441600 | 79.28 | -1.38 | -1.71 | 80.5 | 81.1 | 79.27 | 1975826 |
| 1719355200 | 80.66 | 2.06 | 2.62 | 80.73 | 80.84 | 78.92 | 4183675 |
| 1719268800 | 78.6 | 0.66 | 0.85 | 77.43 | 78.94 | 77.1 | 3545056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
