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 | -1.16 | -1.48546548854 | 78.09 | 79.01 | 75.61 | 755950 | 77.47299995 | CS |
| 4 | -2.78 | -3.4876427048 | 79.71 | 84.67 | 75.61 | 732350 | 80.08165576 | CS |
| 12 | 7.02 | 10.0414819053 | 69.91 | 84.67 | 69.01 | 705831 | 78.46478105 | CS |
| 26 | 11.39 | 17.3787000305 | 65.54 | 84.67 | 62.5 | 949358 | 71.88013925 | CS |
| 52 | 34.45 | 81.0969868173 | 42.48 | 84.67 | 40.34 | 1010325 | 62.38436833 | CS |
| 156 | 58.94 | 327.626459144 | 17.99 | 84.67 | 11.02 | 1099938 | 44.27178454 | CS |
| 260 | 48.49 | 170.499296765 | 28.44 | 84.67 | 8.28 | 1285735 | 31.85671732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 76.93 | 0.52 | 0.68 | 77.34 | 77.98 | 76.53 | 698985 |
| 1720824000 | 76.41 | -1.83 | -2.34 | 78.25 | 79 | 75.61 | 1145141 |
| 1720737600 | 78.24 | -0.09 | -0.11 | 78.5 | 78.5 | 76.89 | 897994 |
| 1720651200 | 78.33 | -0.03 | -0.04 | 78.4 | 79.01 | 78.14 | 410130 |
| 1720564800 | 78.36 | 0.27 | 0.35 | 78.09 | 78.555 | 77.34 | 627498 |
| 1720478400 | 78.09 | -1.8 | -2.25 | 79 | 79.22 | 77.5 | 760841 |
| 1720219200 | 79.89 | -1.69 | -2.07 | 81.5 | 81.5 | 79.57 | 428285 |
| 1720040640 | 81.58 | 0.89 | 1.10 | 81.76 | 82.04 | 81.19 | 226561 |
| 1719960000 | 80.69 | 1.32 | 1.66 | 79.81 | 81.3899 | 79.59 | 508710 |
| 1719873600 | 79.37 | -1.92 | -2.36 | 81.36 | 81.71 | 78.8301 | 1211389 |
| 1719614400 | 81.29 | -2.24 | -2.68 | 83.96 | 84.34 | 80.59 | 1126235 |
| 1719528000 | 83.53 | 0.1 | 0.12 | 84.05 | 84.67 | 82.55 | 531424 |
| 1719441600 | 83.43 | 0.41 | 0.49 | 83.74 | 84.17 | 83.19 | 666997 |
| 1719355200 | 83.02 | 0.46 | 0.56 | 82.66 | 83.41 | 82.28 | 559609 |
| 1719268800 | 82.56 | 0.46 | 0.56 | 82.32 | 83.09 | 81.75 | 681003 |
| 1719009600 | 82.1 | 1.59 | 1.97 | 80.6 | 82.74 | 80.5 | 971197 |
| 1718923200 | 80.51 | -0.24 | -0.30 | 80.97 | 82.24 | 80.33 | 853539 |
| 1718750400 | 80.75 | 2.34 | 2.98 | 79.71 | 80.97 | 78.45 | 876768 |
| 1718664000 | 78.41 | 3.04 | 4.03 | 75.99 | 78.45 | 75.99 | 995342 |
| 1718404800 | 75.37 | -3.09 | -3.94 | 77.17 | 77.32 | 75.24 | 969566 |
| 1718318400 | 78.46 | -1.65 | -2.06 | 79.49 | 79.67 | 77.61 | 686520 |
| 1718232000 | 80.11 | 2.07 | 2.65 | 77.65 | 80.63 | 77.51 | 637238 |
| 1718145600 | 78.04 | -3.06 | -3.77 | 77.51 | 78.83 | 77.12 | 1442172 |
| 1718059200 | 81.1 | 0.73 | 0.91 | 80.31 | 81.25 | 80.18 | 754348 |
| 1717800000 | 80.37 | -0.01 | -0.01 | 80.03 | 80.99 | 79.84 | 734207 |
| 1717713600 | 80.38 | -0.62 | -0.77 | 80.58 | 80.63 | 79.53 | 485433 |
| 1717627200 | 81 | 1.25 | 1.57 | 79.89 | 81.3 | 79.7 | 601533 |
| 1717540800 | 79.75 | -0.76 | -0.94 | 80.3 | 80.44 | 79.21 | 746880 |
| 1717454400 | 80.51 | -1.56 | -1.90 | 82.32 | 82.32 | 80.18 | 495960 |
| 1717195200 | 82.07 | -0.07 | -0.09 | 82.1 | 82.4 | 81.32 | 555317 |
| 1717108800 | 82.14 | 1.57 | 1.95 | 80.66 | 82.62 | 80.5 | 466268 |
| 1717022400 | 80.57 | -0.61 | -0.75 | 80.74 | 81 | 80.17 | 507829 |
| 1716936000 | 81.18 | -0.21 | -0.26 | 82 | 82 | 80.44 | 634205 |
| 1716590400 | 81.39 | 0.5 | 0.62 | 81.61 | 82.42 | 81.25 | 441094 |
| 1716504000 | 80.89 | -0.44 | -0.54 | 81.58 | 82.4799 | 80.7 | 498572 |
| 1716417600 | 81.33 | -1.65 | -1.99 | 82.4 | 82.4 | 80.7801 | 579845 |
| 1716331200 | 82.98 | 0.6 | 0.73 | 82.18 | 83.33 | 82.145 | 513803 |
| 1716244800 | 82.38 | 0.69 | 0.84 | 82 | 83.12 | 81.84 | 645042 |
| 1715985600 | 81.69 | 0.64 | 0.79 | 80.91 | 81.76 | 79.53 | 990567 |
| 1715899200 | 81.05 | 1.35 | 1.69 | 79.77 | 81.08 | 79.2 | 719496 |
| 1715812800 | 79.7 | 0.13 | 0.16 | 79.18 | 79.96 | 78.32 | 887581 |
| 1715726400 | 79.57 | 0.34 | 0.43 | 79.04 | 79.62 | 77.9 | 636546 |
| 1715640000 | 79.23 | 1.41 | 1.81 | 79.48 | 80.1726 | 78.03 | 698331 |
| 1715380800 | 77.82 | 1.07 | 1.39 | 78.6 | 79.58 | 77.82 | 1216924 |
| 1715294400 | 76.75 | 1.32 | 1.75 | 75.5 | 77.69 | 74.73 | 1329209 |
| 1715208000 | 75.43 | 2.73 | 3.76 | 72.87 | 75.49 | 72.7 | 967870 |
| 1715121600 | 72.7 | 0.7 | 0.97 | 71.91 | 73.265 | 71.91 | 404806 |
| 1715035200 | 72 | -0.4 | -0.55 | 72.68 | 73.65 | 71.4806 | 824755 |
| 1714776000 | 72.4 | 0.9 | 1.26 | 71.63 | 72.51 | 70.8801 | 486310 |
| 1714689600 | 71.5 | 2.19 | 3.16 | 69.79 | 71.79 | 69.79 | 492781 |
| 1714603200 | 69.31 | -1.05 | -1.49 | 70.42 | 70.8827 | 69.01 | 648514 |
| 1714516800 | 70.36 | -1.89 | -2.62 | 72.62 | 72.62 | 70.25 | 640919 |
| 1714430400 | 72.25 | -0.52 | -0.71 | 72.66 | 73.26 | 72.02 | 654764 |
| 1714171200 | 72.77 | 0.96 | 1.34 | 71.78 | 73.13 | 71.63 | 588990 |
| 1714084800 | 71.81 | 0.97 | 1.37 | 70.56 | 72.02 | 70.01 | 505973 |
| 1713998400 | 70.84 | 0.2 | 0.28 | 70.4 | 71.17 | 70.02 | 541251 |
| 1713912000 | 70.64 | 0.8 | 1.15 | 69.91 | 71.48 | 69.58 | 423294 |
| 1713825600 | 69.84 | 0.31 | 0.45 | 69.37 | 70.25 | 68.33 | 990524 |
| 1713566400 | 69.53 | 1.07 | 1.56 | 68.8 | 70.06 | 68.5 | 724857 |
| 1713480000 | 68.46 | -2.32 | -3.28 | 70.55 | 70.6699 | 67.8 | 744744 |
| 1713393600 | 70.78 | -0.17 | -0.24 | 71.47 | 72.64 | 70.4 | 590104 |
| 1713307200 | 70.95 | 0.38 | 0.54 | 69.937 | 71.5 | 69.4 | 539136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
