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 | -1.19 | -1.51457299224 | 78.57 | 79.325 | 76.82 | 1077468 | 77.64731825 | CS |
| 4 | -16.47 | -17.5492807672 | 93.85 | 97.91 | 76.44 | 1255156 | 82.68149265 | CS |
| 12 | -17.1 | -18.0990685859 | 94.48 | 101.92 | 76.44 | 980902 | 89.91427306 | CS |
| 26 | -15.46 | -16.6523050409 | 92.84 | 114.68 | 76.44 | 946400 | 96.27681569 | CS |
| 52 | 9.28 | 13.6270190896 | 68.1 | 114.68 | 67.18 | 942895 | 88.22259783 | CS |
| 156 | 46.22 | 148.331193838 | 31.16 | 114.68 | 29.91 | 647270 | 67.57470988 | CS |
| 260 | 33.88 | 77.8850574713 | 43.5 | 114.68 | 24.67 | 547274 | 58.23699334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 77.97 | 1.06 | 1.38 | 77.08 | 78.59 | 77.03 | 1108419 |
| 1738971600 | 76.91 | -0.63 | -0.81 | 77.49 | 78.005 | 76.82 | 1026785 |
| 1738885200 | 77.54 | -0.04 | -0.05 | 77.6 | 78.42 | 76.89 | 884814 |
| 1738798800 | 77.58 | -0.56 | -0.72 | 78.99 | 79.325 | 77.39 | 1145320 |
| 1738712400 | 78.14 | 0.78 | 1.01 | 78.57 | 78.57 | 77.02 | 1197123 |
| 1738626000 | 77.36 | -1.91 | -2.41 | 77.66 | 79.15 | 76.99 | 1388705 |
| 1738366800 | 79.27 | 0.46 | 0.58 | 78.6 | 80.04 | 76.44 | 2367242 |
| 1738280400 | 78.81 | -1.04 | -1.30 | 79.99 | 80.35 | 77.92 | 2020717 |
| 1738194000 | 79.85 | -0.2 | -0.25 | 80.26 | 81.45 | 79.1 | 1598110 |
| 1738107600 | 80.05 | -4.35 | -5.15 | 83.96 | 84.22 | 78.82 | 1945803 |
| 1738021200 | 84.4 | 0.61 | 0.73 | 83.76 | 85.68 | 83.3127 | 1217810 |
| 1737762000 | 83.79 | -11.07 | -11.67 | 86 | 86.64 | 83.335 | 2192520 |
| 1737675600 | 94.86 | 0 | 0.00 | 94.86 | 94.86 | 94.86 | 0 |
| 1737589200 | 94.86 | -1.58 | -1.64 | 96.94 | 97.65 | 94.17 | 937744 |
| 1737502800 | 96.44 | 1.21 | 1.27 | 96.25 | 97.91 | 96.01 | 886939 |
| 1737157200 | 95.23 | -0.16 | -0.17 | 96 | 96.36 | 94.98 | 678665 |
| 1737070800 | 95.39 | 0 | 0.00 | 95.24 | 95.6716 | 93.92 | 414203 |
| 1736984400 | 95.39 | 0.92 | 0.97 | 95.34 | 96 | 94.64 | 672392 |
| 1736898000 | 94.47 | 0.98 | 1.05 | 93.85 | 94.53 | 93 | 828536 |
| 1736811600 | 93.49 | 0.95 | 1.03 | 91.66 | 94.17 | 91.36 | 775996 |
| 1736552400 | 92.54 | 0.68 | 0.74 | 91.94 | 94.39 | 91.74 | 820378 |
| 1736379600 | 91.86 | 1.32 | 1.46 | 90.65 | 91.98 | 89.65 | 882105 |
| 1736293200 | 90.54 | -1.54 | -1.67 | 92.24 | 92.55 | 90.13 | 847418 |
| 1736206800 | 92.08 | -0.22 | -0.24 | 91.54 | 94.0123 | 91.54 | 1045397 |
| 1735947600 | 92.3 | 1.79 | 1.98 | 90.46 | 92.506 | 90.37 | 698874 |
| 1735861200 | 90.51 | -1.74 | -1.89 | 91.39 | 92.23 | 89.72 | 1207900 |
| 1735688400 | 92.25 | -0.44 | -0.47 | 92.91 | 93.485 | 92 | 512025 |
| 1735602000 | 92.69 | -0.44 | -0.47 | 92.23 | 93.64 | 91.5804 | 506744 |
| 1735342800 | 93.13 | -0.7 | -0.75 | 93.28 | 94.065 | 92.23 | 364087 |
| 1735256400 | 93.83 | 0.4 | 0.43 | 93.1 | 93.98 | 92.98 | 473495 |
| 1735077840 | 93.43 | -0.38 | -0.41 | 93.76 | 93.76 | 92.6 | 323228 |
| 1734997200 | 93.81 | -1.87 | -1.95 | 95.39 | 95.565 | 93.26 | 792783 |
| 1734738000 | 95.68 | 0.58 | 0.61 | 94.005 | 96.92 | 93.61 | 1527424 |
| 1734651600 | 95.1 | 0.19 | 0.20 | 94.8613 | 96.42 | 94.23 | 790316 |
| 1734565200 | 94.91 | -1.42 | -1.47 | 96.56 | 96.965 | 94.5 | 684881 |
| 1734478800 | 96.33 | -1.59 | -1.62 | 97.39 | 97.45 | 95.58 | 646490 |
| 1734392400 | 97.92 | 1.36 | 1.41 | 96.49 | 99.04 | 96.4526 | 498047 |
| 1734133200 | 96.56 | -0.44 | -0.45 | 97.528 | 97.5676 | 95.65 | 514019 |
| 1734046800 | 97 | 1.81 | 1.90 | 96.4319 | 97.71 | 93.93 | 977277 |
| 1733960400 | 95.19 | -0.73 | -0.76 | 96.1141 | 96.89 | 94.04 | 1225854 |
| 1733874000 | 95.92 | -0.86 | -0.89 | 96.895 | 97.151 | 95.73 | 742141 |
| 1733787600 | 96.78 | -1.25 | -1.28 | 98.455 | 98.66 | 96.52 | 980409 |
| 1733528400 | 98.03 | -0.85 | -0.86 | 99.455 | 99.465 | 97.42 | 565511 |
| 1733442000 | 98.88 | -0.17 | -0.17 | 99.295 | 100.455 | 97.815 | 938758 |
| 1733355600 | 99.05 | 4.3 | 4.54 | 94.75 | 101.92 | 94.75 | 1884004 |
| 1733269200 | 94.75 | -1.23 | -1.28 | 95.61 | 96.36 | 94.29 | 956010 |
| 1733182800 | 95.98 | 0.07 | 0.07 | 95.91 | 96.78 | 95.29 | 756755 |
| 1732917840 | 95.91 | 0.05 | 0.05 | 96.15 | 96.84 | 95.6 | 391076 |
| 1732750800 | 95.86 | -0.47 | -0.49 | 96.6 | 97.349 | 95.41 | 604160 |
| 1732664400 | 96.33 | -0.4 | -0.41 | 96.93 | 98.25 | 96.0247 | 799697 |
| 1732578000 | 96.73 | -2.32 | -2.34 | 99 | 99 | 96.66 | 866302 |
| 1732318800 | 99.05 | -0.34 | -0.34 | 99.7 | 99.82 | 98.21 | 768332 |
| 1732232400 | 99.39 | 4.09 | 4.29 | 96 | 100.6899 | 95.0771 | 1404923 |
| 1732146000 | 95.3 | 0.88 | 0.93 | 94.54 | 95.37 | 93.2331 | 751020 |
| 1732059600 | 94.42 | 0.05 | 0.05 | 95.515 | 96.19 | 93.32 | 1487256 |
| 1731973200 | 94.37 | -3.03 | -3.11 | 96.91 | 96.935 | 94.05 | 1841543 |
| 1731714000 | 97.4 | -2.88 | -2.87 | 98.91 | 99.67 | 95.925 | 1806767 |
| 1731627600 | 100.28 | -11.73 | -10.47 | 111.54 | 111.83 | 99.25 | 2934960 |
| 1731541200 | 112.01 | -0.95 | -0.84 | 113.3 | 114.19 | 111.98 | 403542 |
| 1731454800 | 112.96 | -0.35 | -0.31 | 113.23 | 113.92 | 112.17 | 540184 |
| 1731368400 | 113.31 | 0.62 | 0.55 | 113.6 | 114.2 | 113.155 | 474138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
