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 | -2.81 | -3.44531633154 | 81.56 | 82.2199 | 77.83 | 338412 | 79.10299569 | CS |
| 4 | -5.57 | -6.60578747628 | 84.32 | 86.28 | 77.83 | 270704 | 82.43303096 | CS |
| 12 | 6.59 | 9.13248337029 | 72.16 | 86.36 | 67.18 | 272257 | 78.08087045 | CS |
| 26 | 9.28 | 13.3582841514 | 69.47 | 86.36 | 64.94 | 255802 | 74.29022799 | CS |
| 52 | 16.83 | 27.1802325581 | 61.92 | 86.36 | 57.9497 | 251881 | 70.85331853 | CS |
| 156 | 16.62 | 26.7503621439 | 62.13 | 86.36 | 48.51 | 252801 | 62.48318021 | CS |
| 260 | 39 | 98.1132075472 | 39.75 | 86.36 | 27.4 | 303772 | 52.05997416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 78.75 | 0.19 | 0.24 | 78.38 | 78.96 | 77.94 | 90698 |
| 1734997200 | 78.56 | -0.16 | -0.20 | 79.23 | 79.33 | 77.94 | 143677 |
| 1734738000 | 78.72 | 0.06 | 0.08 | 78.34 | 79.085 | 77.83 | 604978 |
| 1734651600 | 78.66 | -0.13 | -0.16 | 79.26 | 79.895 | 78.24 | 206525 |
| 1734565200 | 78.79 | -1.6 | -1.99 | 80.69 | 81.1 | 78.39 | 341973 |
| 1734478800 | 80.39 | -1.6 | -1.95 | 81.56 | 82.2199 | 80.26 | 394906 |
| 1734392400 | 81.99 | -0.31 | -0.38 | 82.52 | 83.67 | 81.82 | 210919 |
| 1734133200 | 82.3 | -1.28 | -1.53 | 83.52 | 83.856 | 81.81 | 241329 |
| 1734046800 | 83.58 | 0.03 | 0.04 | 83.91 | 84.57 | 83.16 | 333782 |
| 1733960400 | 83.55 | -0.68 | -0.81 | 84.53 | 84.74 | 83.51 | 181248 |
| 1733874000 | 84.23 | 0.95 | 1.14 | 83.38 | 84.98 | 82.15 | 375918 |
| 1733787600 | 83.28 | -1.05 | -1.25 | 83.62 | 84.405 | 83.08 | 250053 |
| 1733528400 | 84.33 | -1.35 | -1.58 | 86.07 | 86.07 | 83.9648 | 202704 |
| 1733442000 | 85.68 | -0.14 | -0.16 | 85.42 | 86.02 | 84.35 | 292801 |
| 1733355600 | 85.82 | 1.1 | 1.30 | 84.84 | 86.28 | 84.42 | 222330 |
| 1733269200 | 84.72 | -0.27 | -0.32 | 85.1 | 85.51 | 83.52 | 241465 |
| 1733182800 | 84.99 | 0.22 | 0.26 | 85.45 | 85.48 | 83.73 | 294874 |
| 1732917840 | 84.77 | 0.6 | 0.71 | 84.86 | 84.99 | 83.49 | 164911 |
| 1732750800 | 84.17 | 0.99 | 1.19 | 83.39 | 84.3 | 83.24 | 181631 |
| 1732664400 | 83.18 | -1.47 | -1.74 | 84.32 | 84.32 | 82.08 | 257344 |
| 1732578000 | 84.65 | -0.2 | -0.24 | 85.68 | 86.36 | 84.65 | 314926 |
| 1732318800 | 84.85 | 0.71 | 0.84 | 84.57 | 85.22 | 83.665 | 273598 |
| 1732232400 | 84.14 | 1.47 | 1.78 | 83.05 | 84.28 | 82.56 | 303877 |
| 1732146000 | 82.67 | 0.21 | 0.25 | 81.54 | 82.735 | 81.33 | 242053 |
| 1732059600 | 82.46 | 0.97 | 1.19 | 81.52 | 82.64 | 80.35 | 268959 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
