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 | 3.8043 | 5.39846743295 | 70.47 | 74.4864 | 70.083 | 12918094 | 72.04109882 | CS |
| 4 | -3.4257 | -4.40888030888 | 77.7 | 78.98 | 65.515 | 17810444 | 72.51584866 | CS |
| 12 | 3.7843 | 5.36856291673 | 70.49 | 81.5 | 65.515 | 15930761 | 75.0266383 | CS |
| 26 | 19.2843 | 35.0687397709 | 54.99 | 81.5 | 53.315 | 16735316 | 70.80842201 | CS |
| 52 | 17.1543 | 30.0320378151 | 57.12 | 81.5 | 50.15 | 17084969 | 63.99542954 | CS |
| 156 | 22.4643 | 43.3590040533 | 51.81 | 81.5 | 35.25 | 18755394 | 49.99032941 | CS |
| 260 | 47.4243 | 176.626815642 | 26.85 | 81.5 | 20.76 | 25432874 | 42.10370387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 74.28 | 1.76 | 2.43 | 73.68 | 74.53 | 73.3406 | 10683854 |
| 1742596800 | 72.52 | 0 | 0.00 | 72.03 | 72.775 | 71.15 | 32552627 |
| 1742510400 | 72.52 | -0.24 | -0.33 | 71.88 | 73.3651 | 71.78 | 12379484 |
| 1742424000 | 72.76 | 1.65 | 2.32 | 71.42 | 73.825 | 70.83 | 14450579 |
| 1742337600 | 71.11 | 0.27 | 0.38 | 71.35 | 71.48 | 70.385 | 11099592 |
| 1742251200 | 70.84 | -0.01 | -0.01 | 70.47 | 71.56 | 70.083 | 11160742 |
| 1741992000 | 70.85 | 2.39 | 3.49 | 69.55 | 71.065 | 69.25 | 15753212 |
| 1741905600 | 68.46 | -0.47 | -0.68 | 69.7 | 69.725 | 68.31 | 17453720 |
| 1741819200 | 68.93 | 1.65 | 2.45 | 68.8 | 69.49 | 67.7 | 18455944 |
| 1741732800 | 67.28 | 0.5 | 0.75 | 66.8 | 68.01 | 65.785 | 23850177 |
| 1741646400 | 66.78 | -4.27 | -6.01 | 69.55 | 69.72 | 65.515 | 27578606 |
| 1741390800 | 71.05 | -1.6 | -2.20 | 72.35 | 72.35 | 68.1 | 20933431 |
| 1741304400 | 72.65 | -1.51 | -2.04 | 73.79 | 73.89 | 71.6288 | 19353851 |
| 1741218000 | 74.16 | 0.86 | 1.17 | 73.21 | 74.63 | 72.44 | 20412639 |
| 1741131600 | 73.3 | -3.73 | -4.84 | 75.85 | 75.85 | 71.34 | 28853705 |
| 1741045200 | 77.03 | -1.29 | -1.65 | 78.86 | 78.98 | 76.32 | 17986731 |
| 1740786000 | 78.32 | 1.7 | 2.22 | 77.04 | 78.42 | 76.5871 | 24679587 |
| 1740699600 | 76.62 | 0.17 | 0.22 | 77.08 | 77.92 | 76.375 | 13737757 |
| 1740613200 | 76.45 | 0.45 | 0.59 | 76.57 | 77.77 | 76.27 | 13469687 |
| 1740526800 | 76 | -1.22 | -1.58 | 77.88 | 78.035 | 74.93 | 15670683 |
| 1740440400 | 77.22 | -0.28 | -0.36 | 77.7 | 78.52 | 76.41 | 12940257 |
| 1740181200 | 77.5 | -1.13 | -1.44 | 78.98 | 79.45 | 77.33 | 18204597 |
| 1740094800 | 78.63 | -1.72 | -2.14 | 80.11 | 80.28 | 78.02 | 14805670 |
| 1740008400 | 80.35 | -0.43 | -0.53 | 80.32 | 80.645 | 79.97 | 13918364 |
| 1739922000 | 80.78 | 0.8 | 1.00 | 79.92 | 80.95 | 79.49 | 15316961 |
| 1739576400 | 79.98 | 1.13 | 1.43 | 79.23 | 80.3399 | 78.89 | 17519715 |
| 1739490000 | 78.85 | -0.4 | -0.50 | 79.43 | 79.655 | 78.605 | 10076106 |
| 1739403600 | 79.25 | -0.39 | -0.49 | 79.34 | 79.72 | 78.83 | 13424185 |
| 1739317200 | 79.64 | 0.54 | 0.68 | 78.85 | 79.965 | 77.81 | 16677791 |
| 1739230800 | 79.1 | -1.57 | -1.95 | 80.93 | 80.93 | 78.25 | 18356347 |
| 1738971600 | 80.67 | -0.75 | -0.92 | 81.1 | 81.34 | 79.09 | 17217057 |
| 1738885200 | 81.42 | 1.37 | 1.71 | 80.5 | 81.5 | 79.91 | 16982526 |
| 1738798800 | 80.05 | 0.58 | 0.73 | 79.59 | 80.35 | 79.18 | 17906093 |
| 1738712400 | 79.47 | 1.33 | 1.70 | 79.73 | 79.85 | 78.44 | 14640897 |
| 1738626000 | 78.14 | -0.66 | -0.84 | 77.11 | 78.505 | 77.02 | 11769574 |
| 1738366800 | 78.8 | -0.02 | -0.03 | 78.93 | 79.2857 | 78.31 | 14980710 |
| 1738280400 | 78.82 | 0.45 | 0.57 | 78.99 | 79.24 | 78.08 | 11275507 |
| 1738194000 | 78.37 | 0.49 | 0.63 | 77.89 | 78.98 | 77.55 | 9163978 |
| 1738107600 | 77.88 | -0.06 | -0.08 | 77.7699 | 78.15 | 77.17 | 11391167 |
| 1738021200 | 77.94 | 0.62 | 0.80 | 77.91 | 77.98 | 76.89 | 10586196 |
| 1737762000 | 77.32 | -0.22 | -0.28 | 77.5 | 77.65 | 77.045 | 10234988 |
| 1737675600 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1737589200 | 77.54 | -0.31 | -0.40 | 77.69 | 77.69 | 76.865 | 11151040 |
| 1737502800 | 77.85 | 0.77 | 1.00 | 77.64 | 78.29 | 77.33 | 21007824 |
| 1737157200 | 77.08 | 1.13 | 1.49 | 75.95 | 77.25 | 75.5 | 20611863 |
| 1737070800 | 75.95 | 0 | 0.00 | 75.85 | 76.44 | 74.685 | 22880681 |
| 1736984400 | 75.95 | 4.76 | 6.69 | 75.22 | 76.82 | 73.65 | 33511710 |
| 1736898000 | 71.19 | 0.66 | 0.94 | 71.36 | 71.46 | 70.29 | 21900130 |
| 1736811600 | 70.53 | 0.57 | 0.81 | 69.86 | 70.61 | 69.555 | 10438578 |
| 1736552400 | 69.96 | -1.61 | -2.25 | 70.87 | 70.9 | 69.34 | 14462843 |
| 1736379600 | 71.57 | -0.02 | -0.03 | 71.45 | 72.08 | 71.06 | 16432252 |
| 1736293200 | 71.59 | -0.44 | -0.61 | 72.94 | 73.13 | 71.51 | 13312888 |
| 1736206800 | 72.03 | 0.72 | 1.01 | 71.99 | 73.25 | 71.5301 | 15558934 |
| 1735947600 | 71.31 | 1.12 | 1.60 | 70.58 | 71.42 | 69.74 | 9091653 |
| 1735861200 | 70.19 | -0.05 | -0.07 | 70.735 | 71.21 | 69.76 | 8336375 |
| 1735688400 | 70.24 | -0.17 | -0.24 | 70.5 | 70.9199 | 70.06 | 7031486 |
| 1735602000 | 70.41 | -0.7 | -0.98 | 70.045 | 70.795 | 69.77 | 8327952 |
| 1735342800 | 71.11 | -0.65 | -0.91 | 71.475 | 71.74 | 70.63 | 7120224 |
| 1735256400 | 71.76 | 0.17 | 0.24 | 71.43 | 71.84 | 71.11 | 7114331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
