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 | 0.06 | 0.0736829178435 | 81.43 | 83.83 | 80.49 | 367924 | 82.14316769 | CS |
| 4 | 8.92 | 12.2915805429 | 72.57 | 83.83 | 70.99 | 290125 | 77.2882651 | CS |
| 12 | 9.16 | 12.6641780727 | 72.33 | 83.83 | 67.18 | 251967 | 74.02546088 | CS |
| 26 | 16.62 | 25.6204717127 | 64.87 | 83.83 | 62.35 | 253229 | 70.72615715 | CS |
| 52 | 23.44 | 40.3789836348 | 58.05 | 83.83 | 56.61 | 246298 | 68.56127415 | CS |
| 156 | 20.6 | 33.8314994252 | 60.89 | 83.83 | 48.51 | 252013 | 61.61564384 | CS |
| 260 | 44.05 | 117.65491453 | 37.44 | 83.83 | 27.4 | 304453 | 51.23718016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 81.49 | -0.87 | -1.06 | 82.62 | 82.86 | 81.43 | 368537 |
| 1731714000 | 82.36 | -0.43 | -0.52 | 83.13 | 83.13 | 80.73 | 285591 |
| 1731627600 | 82.79 | 0.47 | 0.57 | 83 | 83.83 | 82.04 | 337716 |
| 1731541200 | 82.32 | 0.69 | 0.85 | 82 | 83.13 | 81.6 | 456001 |
| 1731454800 | 81.63 | -0.12 | -0.15 | 81.86 | 82.82 | 81.385 | 517308 |
| 1731368400 | 81.75 | 1.38 | 1.72 | 81.43 | 82 | 80.49 | 243003 |
| 1731109200 | 80.37 | 0.28 | 0.35 | 80.45 | 81.01 | 79.6 | 367423 |
| 1731022800 | 80.09 | 2.45 | 3.16 | 77.89 | 81.245 | 75.06 | 355414 |
| 1730936400 | 77.64 | 2.87 | 3.84 | 78.465 | 78.79 | 76.53 | 473181 |
| 1730850000 | 74.77 | 0.98 | 1.33 | 73.54 | 75.02 | 73.295 | 217781 |
| 1730763600 | 73.79 | -0.26 | -0.35 | 73.66 | 74.6391 | 73.63 | 322817 |
| 1730500800 | 74.05 | 0.3 | 0.41 | 74 | 74.6 | 73.66 | 260044 |
| 1730414400 | 73.75 | 0.19 | 0.26 | 73 | 73.9096 | 72.58 | 237177 |
| 1730328000 | 73.56 | 0.03 | 0.04 | 73.04 | 74.05 | 73.04 | 192106 |
| 1730241600 | 73.53 | -0.1 | -0.14 | 73 | 73.635 | 72.79 | 148276 |
| 1730155200 | 73.63 | 0.59 | 0.81 | 73.59 | 73.85 | 72.67 | 202244 |
| 1729896000 | 73.04 | 0.21 | 0.29 | 73.01 | 73.85 | 72.68 | 333615 |
| 1729809600 | 72.83 | 0.65 | 0.90 | 72.16 | 72.94 | 71.86 | 302986 |
| 1729723200 | 72.18 | 0.44 | 0.61 | 71.26 | 72.19 | 71.26 | 167576 |
| 1729636800 | 71.74 | 0.44 | 0.62 | 71.1 | 71.79 | 70.99 | 135690 |
| 1729550400 | 71.3 | -1.25 | -1.72 | 72.57 | 72.8 | 71.17 | 246545 |
| 1729291200 | 72.55 | 0.25 | 0.35 | 72.57 | 72.73 | 71.89 | 233409 |
| 1729204800 | 72.3 | 0.38 | 0.53 | 72.06 | 72.46 | 71.115 | 249334 |
| 1729118400 | 71.92 | 0.67 | 0.94 | 71.29 | 72.16 | 70.95 | 388548 |
| 1729032000 | 71.25 | 1.17 | 1.67 | 69.75 | 71.53 | 69.75 | 300398 |
| 1728945600 | 70.08 | 0.5 | 0.72 | 69.5 | 70.08 | 69.3 | 143329 |
| 1728686400 | 69.58 | 1.17 | 1.71 | 68.41 | 69.59 | 68.4 | 166863 |
| 1728600000 | 68.41 | 0.13 | 0.19 | 67.79 | 68.42 | 67.31 | 211126 |
| 1728513600 | 68.28 | 0.18 | 0.26 | 68 | 68.5 | 67.61 | 200553 |
| 1728427200 | 68.1 | 0.57 | 0.84 | 68 | 68.275 | 67.18 | 292178 |
| 1728340800 | 67.53 | -1.3 | -1.89 | 68.51 | 68.79 | 67.4225 | 198853 |
| 1728081600 | 68.83 | 0.51 | 0.75 | 68.94 | 69.31 | 68.13 | 246460 |
| 1727995200 | 68.32 | -1.67 | -2.39 | 69.54 | 69.81 | 68.24 | 266893 |
| 1727908800 | 69.99 | -0.84 | -1.19 | 70.57 | 70.93 | 69.62 | 236387 |
| 1727822400 | 70.83 | -1.27 | -1.76 | 72.16 | 72.48 | 70.39 | 211024 |
| 1727736000 | 72.1 | 0.78 | 1.09 | 71.1 | 72.2 | 70.73 | 219654 |
| 1727476800 | 71.32 | -0.03 | -0.04 | 71.78 | 72.31 | 71.04 | 189324 |
| 1727390400 | 71.35 | 0.57 | 0.81 | 70.74 | 71.77 | 70.5 | 198805 |
| 1727304000 | 70.78 | -0.35 | -0.49 | 71.4 | 71.4 | 70.54 | 201991 |
| 1727217600 | 71.13 | -1.16 | -1.60 | 71.87 | 71.94 | 70.68 | 224154 |
| 1727131200 | 72.29 | -0.74 | -1.01 | 73.13 | 73.5143 | 72.13 | 166496 |
| 1726872000 | 73.03 | -0.89 | -1.20 | 73.61 | 74.005 | 72.69 | 880403 |
| 1726785600 | 73.92 | 0.39 | 0.53 | 74.46 | 74.46 | 73.22 | 201543 |
| 1726699200 | 73.53 | -0.02 | -0.03 | 73.68 | 74.37 | 72.8244 | 209078 |
| 1726612800 | 73.55 | -0.13 | -0.18 | 74.14 | 74.53 | 73.3 | 179735 |
| 1726526400 | 73.68 | -0.44 | -0.59 | 74.34 | 74.81 | 73.23 | 174606 |
| 1726267200 | 74.12 | 1.21 | 1.66 | 73.43 | 74.21 | 73.03 | 164255 |
| 1726180800 | 72.91 | 1.79 | 2.52 | 71.13 | 73.11 | 70.82 | 168320 |
| 1726094400 | 71.12 | -0.99 | -1.37 | 71.56 | 71.56 | 70.6 | 160707 |
| 1726008000 | 72.11 | -0.52 | -0.72 | 72.99 | 73.055 | 71.62 | 175308 |
| 1725921600 | 72.63 | -1.71 | -2.30 | 73.84 | 74.165 | 72.165 | 274433 |
| 1725662400 | 74.34 | -0.74 | -0.99 | 75.1 | 75.465 | 74.22 | 264176 |
| 1725576000 | 75.08 | -0.42 | -0.56 | 75.8 | 76.15 | 74.61 | 199918 |
| 1725489600 | 75.5 | 1.41 | 1.90 | 74.18 | 75.51 | 73.56 | 251896 |
| 1725403200 | 74.09 | -0.55 | -0.74 | 73.77 | 74.77 | 73.77 | 216453 |
| 1725057600 | 74.64 | 0.64 | 0.86 | 73.96 | 74.76 | 73.82 | 232419 |
| 1724971200 | 74 | 0.3 | 0.41 | 73.82 | 74.54 | 72.9589 | 185069 |
| 1724884800 | 73.7 | 1.09 | 1.50 | 72.73 | 73.87 | 72.355 | 185435 |
| 1724798400 | 72.61 | 0.17 | 0.23 | 72.58 | 72.93 | 72.2901 | 157096 |
| 1724712000 | 72.44 | 0.7 | 0.98 | 72.33 | 72.885 | 71.6 | 236949 |
| 1724452800 | 71.74 | 0.84 | 1.18 | 70.89 | 72.19 | 70.65 | 176909 |
| 1724366400 | 70.9 | 0.75 | 1.07 | 70.1 | 70.96 | 69.8 | 180104 |
| 1724280000 | 70.15 | 0.83 | 1.20 | 69.53 | 70.26 | 69.03 | 209776 |
| 1724193600 | 69.32 | 0.06 | 0.09 | 69.07 | 69.5 | 68.67 | 156918 |
| 1724107200 | 69.26 | 0.71 | 1.04 | 68.65 | 69.26 | 68.3749 | 347820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
