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 | 3.66 | 4.92531287848 | 74.31 | 81.93 | 73.85 | 1414986 | 77.39700426 | CS |
| 4 | -5.2 | -6.25225441866 | 83.17 | 85.74 | 73.195 | 1418957 | 78.42425291 | CS |
| 12 | 1.14 | 1.48379539242 | 76.83 | 90.535 | 73.195 | 1140028 | 82.58785863 | CS |
| 26 | 7.77 | 11.0683760684 | 70.2 | 90.535 | 62.54 | 1315140 | 75.81709771 | CS |
| 52 | 11.88 | 17.9754879709 | 66.09 | 90.535 | 62.54 | 1192991 | 76.34045558 | CS |
| 156 | 26.92 | 52.7326150833 | 51.05 | 90.535 | 49.51 | 1200463 | 69.68321682 | CS |
| 260 | 26.92 | 52.7326150833 | 51.05 | 90.535 | 49.51 | 1200463 | 69.68321682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 77.97 | -0.03 | -0.04 | 78.82 | 79.14 | 77.74 | 779096 |
| 1732664400 | 78 | -2.96 | -3.66 | 79.5 | 79.505 | 77.64 | 883371 |
| 1732578000 | 80.96 | 4.46 | 5.83 | 77.88 | 81.93 | 77.275 | 1958784 |
| 1732318800 | 76.5 | 0.74 | 0.98 | 76.09 | 76.96 | 75.87 | 1306313 |
| 1732232400 | 75.76 | 0.86 | 1.15 | 74.94 | 75.97 | 74.33 | 1240136 |
| 1732146000 | 74.9 | 1.36 | 1.85 | 73.85 | 75.255 | 73.33 | 1732236 |
| 1732059600 | 73.54 | -0.76 | -1.02 | 73.965 | 74.385 | 73.24 | 1498678 |
| 1731973200 | 74.3 | 0.35 | 0.47 | 73.35 | 74.41 | 73.195 | 2114076 |
| 1731714000 | 73.95 | -1.09 | -1.45 | 75 | 75.41 | 73.8 | 1495205 |
| 1731627600 | 75.04 | -0.26 | -0.35 | 75.5 | 75.82 | 74.9 | 1025317 |
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.14 | 77.275 | 75.14 | 1438635 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1471065 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361275 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1499190 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 79.15 | 80.92 | 75.11 | 2843850 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 86.15 | 86.15 | 81.155 | 2275468 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.86 | 85.74 | 83.49 | 728731 |
| 1730763600 | 84.12 | 0.33 | 0.39 | 83.89 | 85.68 | 83.47 | 985155 |
| 1730500800 | 83.79 | 0.46 | 0.55 | 84.12 | 84.87 | 83.28 | 1000602 |
| 1730414400 | 83.33 | -0.7 | -0.83 | 83.61 | 84.32 | 83.04 | 593840 |
| 1730328000 | 84.03 | 0.14 | 0.17 | 83.68 | 84.86 | 83.02 | 1035053 |
| 1730241600 | 83.89 | -3.09 | -3.55 | 84.94 | 86.14 | 83.52 | 2268710 |
| 1730155200 | 86.98 | 1.49 | 1.74 | 86.31 | 87.55 | 85.6 | 1069522 |
| 1729896000 | 85.49 | -2.39 | -2.72 | 87 | 88.03 | 85.43 | 1233030 |
| 1729809600 | 87.88 | 1.22 | 1.41 | 86.95 | 88.05 | 86.18 | 1047259 |
| 1729723200 | 86.66 | -0.78 | -0.89 | 86.81 | 87.815 | 85.89 | 1111892 |
| 1729636800 | 87.44 | -0.71 | -0.81 | 87.12 | 87.57 | 86.15 | 977348 |
| 1729550400 | 88.15 | -1.86 | -2.07 | 89.98 | 89.98 | 87.89 | 916083 |
| 1729291200 | 90.01 | 1.14 | 1.28 | 89.49 | 90.2 | 88.595 | 690990 |
| 1729204800 | 88.87 | -1.12 | -1.24 | 89.74 | 90.23 | 88.405 | 778936 |
| 1729118400 | 89.99 | 1.03 | 1.16 | 89.7 | 90.28 | 89.1517 | 655437 |
| 1729032000 | 88.96 | -0.1 | -0.11 | 89.34 | 90.5 | 88.79 | 815588 |
| 1728945600 | 89.06 | 1.08 | 1.23 | 88.25 | 89.22 | 87.72 | 561194 |
| 1728686400 | 87.98 | 0.68 | 0.78 | 87.4 | 88.425 | 87.38 | 613166 |
| 1728600000 | 87.3 | -1.05 | -1.19 | 87.2 | 87.81 | 86.8 | 704596 |
| 1728513600 | 88.35 | 1.15 | 1.32 | 88.2 | 88.64 | 87.43 | 751901 |
| 1728427200 | 87.2 | 0.44 | 0.51 | 87.08 | 87.87 | 86.1 | 920131 |
| 1728340800 | 86.76 | -0.08 | -0.09 | 86.07 | 87 | 84.75 | 991597 |
| 1728081600 | 86.84 | -0.96 | -1.09 | 88.15 | 88.21 | 85.71 | 951501 |
| 1727995200 | 87.8 | 0.18 | 0.21 | 87.34 | 88.23 | 86.4281 | 1014756 |
| 1727908800 | 87.62 | -1.03 | -1.16 | 87.97 | 88.71 | 87.33 | 906373 |
| 1727822400 | 88.65 | -0.88 | -0.98 | 89.87 | 90.535 | 87.843639 | 736506 |
| 1727736000 | 89.53 | 0.93 | 1.05 | 88.31 | 89.69 | 88.18 | 863701 |
| 1727476800 | 88.6 | 0.92 | 1.05 | 88.98 | 89.57 | 87.95 | 651106 |
| 1727390400 | 87.68 | 1.22 | 1.41 | 87.66 | 88.99 | 86.98 | 701524 |
| 1727304000 | 86.46 | -1.09 | -1.25 | 87.04 | 87.44 | 85.91 | 815374 |
| 1727217600 | 87.55 | 0.52 | 0.60 | 86.99 | 87.94 | 86.7 | 841092 |
| 1727131200 | 87.03 | 0.46 | 0.53 | 87.51 | 88.22 | 85.93 | 964081 |
| 1726872000 | 86.57 | -1.34 | -1.52 | 87.24 | 87.72 | 86.43 | 3087010 |
| 1726785600 | 87.91 | 3 | 3.53 | 86.89 | 88.11 | 85.51 | 1663493 |
| 1726699200 | 84.91 | -0.18 | -0.21 | 85.58 | 86.905 | 84.58 | 1178651 |
| 1726612800 | 85.09 | 0.99 | 1.18 | 84.88 | 85.84 | 84.18 | 1130952 |
| 1726526400 | 84.1 | 0.94 | 1.13 | 83.59 | 84.67 | 83.24 | 906609 |
| 1726267200 | 83.16 | 2.03 | 2.50 | 82.29 | 83.45 | 81.71 | 948656 |
| 1726180800 | 81.13 | 1.75 | 2.20 | 79.65 | 81.245 | 78.84 | 705939 |
| 1726094400 | 79.38 | -0.53 | -0.66 | 79.07 | 79.45 | 77.195 | 898323 |
| 1726008000 | 79.91 | 2 | 2.57 | 78.65 | 80.25 | 77.74 | 1415398 |
| 1725921600 | 77.91 | 0.51 | 0.66 | 77.61 | 78.85 | 77.3025 | 1280082 |
| 1725662400 | 77.4 | 0.97 | 1.27 | 77.11 | 79.085 | 76.38 | 1456948 |
| 1725576000 | 76.43 | -0.61 | -0.79 | 77.16 | 77.555 | 76.285 | 568373 |
| 1725489600 | 77.04 | -0.31 | -0.40 | 76.83 | 77.38 | 76.55 | 462326 |
| 1725403200 | 77.35 | -2.06 | -2.59 | 79.41 | 79.99 | 76.88 | 934057 |
| 1725057600 | 79.41 | 0.87 | 1.11 | 79.23 | 79.84 | 78.41 | 1759694 |
| 1724971200 | 78.54 | -0.41 | -0.52 | 79.17 | 79.85 | 78.04 | 507818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
