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 | -0.63 | -0.79746835443 | 79 | 79.5 | 77.81 | 3150570 | 78.78080748 | CS |
| 4 | 0.73 | 0.940236991242 | 77.64 | 80.14 | 75.93 | 4082484 | 78.6955725 | CS |
| 12 | 5.36 | 7.34146007396 | 73.01 | 80.14 | 70.66 | 4727390 | 74.81982615 | CS |
| 26 | 14.79 | 23.2620320856 | 63.58 | 80.14 | 60.68 | 4548802 | 69.80342206 | CS |
| 52 | 16.16 | 25.9765311043 | 62.21 | 80.14 | 60.68 | 4272580 | 67.5201692 | CS |
| 156 | -7.13 | -8.33918128655 | 85.5 | 95 | 55.2 | 4314563 | 70.90719339 | CS |
| 260 | 4.44 | 6.00568104964 | 73.93 | 95 | 46.38 | 4284609 | 69.63542494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 78.36 | 0 | 0.00 | 78.36 | 78.36 | 78.36 | 0 |
| 1734388800 | 78.36 | -0.56 | -0.71 | 78.7 | 78.97 | 78.16 | 4561923 |
| 1734129600 | 78.92 | 0.34 | 0.43 | 78.98 | 79.04 | 78.48 | 2676391 |
| 1734043200 | 78.58 | -0.55 | -0.70 | 78.87 | 79.12 | 78.38 | 2760753 |
| 1733956800 | 79.13 | -0.03 | -0.04 | 79.38 | 79.5 | 78.7 | 2675158 |
| 1733870400 | 79.16 | -0.01 | -0.01 | 79 | 79.29 | 78.65 | 3078627 |
| 1733784000 | 79.17 | 0.23 | 0.29 | 78.94 | 79.27 | 78.71 | 3649646 |
| 1733524800 | 78.94 | 0.65 | 0.83 | 78.29 | 79.74 | 78.21 | 5097733 |
| 1733438400 | 78.29 | 0.49 | 0.63 | 77.42 | 78.35 | 77.38 | 5206156 |
| 1733352000 | 77.8 | 0.7 | 0.91 | 77.22 | 78.11 | 77.18 | 3952652 |
| 1733265600 | 77.1 | -2.69 | -3.37 | 77.75 | 77.78 | 75.93 | 9728772 |
| 1733179200 | 79.79 | -0.06 | -0.08 | 79.95 | 80.14 | 79.53 | 4095555 |
| 1732920000 | 79.85 | 0.05 | 0.06 | 79.61 | 79.93 | 79.58 | 3701020 |
| 1732833600 | 79.8 | 0.28 | 0.35 | 79.67 | 79.93 | 79.6 | 2398561 |
| 1732747200 | 79.52 | 0.43 | 0.54 | 79.05 | 79.7 | 79 | 3119246 |
| 1732660800 | 79.09 | 0.1 | 0.13 | 78.49 | 79.37 | 78.12 | 6128193 |
| 1732574400 | 78.99 | 0.08 | 0.10 | 79.03 | 79.38 | 78.82 | 5864460 |
| 1732315200 | 78.91 | 0.41 | 0.52 | 78.28 | 78.99 | 78.25 | 2517599 |
| 1732228800 | 78.5 | -0.21 | -0.27 | 78.75 | 79.15 | 78.21 | 3584147 |
| 1732142400 | 78.71 | 0.33 | 0.42 | 78.58 | 78.99 | 78.09 | 3207910 |
| 1732056000 | 78.38 | 0.95 | 1.23 | 77.64 | 78.58 | 77.44 | 3645178 |
| 1731969600 | 77.43 | 1.49 | 1.96 | 76 | 77.7 | 76 | 4850464 |
| 1731710400 | 75.94 | 0.23 | 0.30 | 75.65 | 76.43 | 75.62 | 3134214 |
| 1731624000 | 75.71 | 0.67 | 0.89 | 75.15 | 75.73 | 74.79 | 2305234 |
| 1731537600 | 75.04 | -0.21 | -0.28 | 75.4 | 75.65 | 74.91 | 1800183 |
| 1731451200 | 75.25 | -0.02 | -0.03 | 75.27 | 75.34 | 74.85 | 2211644 |
| 1731364800 | 75.27 | 0.22 | 0.29 | 75.19 | 75.8 | 75.17 | 2132163 |
| 1731105600 | 75.05 | 0.05 | 0.07 | 75 | 75.15 | 74.64 | 1949948 |
| 1731019200 | 75 | 0.78 | 1.05 | 74.24 | 75 | 74.18 | 3216830 |
| 1730932800 | 74.22 | 0.7 | 0.95 | 74.42 | 74.64 | 73.45 | 4336554 |
| 1730846400 | 73.52 | -0.22 | -0.30 | 73.74 | 73.83 | 73.31 | 4471732 |
| 1730760000 | 73.74 | 1.3 | 1.79 | 72.56 | 74.77 | 72.55 | 6477843 |
| 1730497200 | 72.44 | 0.75 | 1.05 | 71.83 | 72.52 | 71.58 | 2439457 |
| 1730410800 | 71.69 | -0.97 | -1.33 | 72.58 | 72.58 | 71.52 | 3909190 |
| 1730324400 | 72.66 | -0.12 | -0.16 | 72.45 | 73.02 | 72.1 | 2341528 |
| 1730238000 | 72.78 | 0.59 | 0.82 | 72.29 | 72.88 | 72.13 | 7999658 |
| 1730151600 | 72.19 | 0.2 | 0.28 | 71.94 | 72.44 | 71.86 | 6248371 |
| 1729892400 | 71.99 | -0.7 | -0.96 | 72.66 | 72.9 | 71.93 | 3981734 |
| 1729806000 | 72.69 | 0.19 | 0.26 | 72.44 | 72.85 | 72.16 | 3008590 |
| 1729719600 | 72.5 | -0.2 | -0.28 | 72.35 | 72.63 | 72.02 | 3788912 |
| 1729633200 | 72.7 | -0.5 | -0.68 | 72.77 | 72.94 | 72.36 | 6274049 |
| 1729546800 | 73.2 | -0.76 | -1.03 | 73.85 | 73.98 | 73.08 | 7410480 |
| 1729287600 | 73.96 | 0.09 | 0.12 | 73.85 | 74.06 | 73.57 | 3154565 |
| 1729201200 | 73.87 | 0.04 | 0.05 | 73.97 | 74.29 | 73.53 | 4216912 |
| 1729114800 | 73.83 | 0.97 | 1.33 | 73.01 | 73.89 | 73 | 5673460 |
| 1729028400 | 72.86 | 0.68 | 0.94 | 72.35 | 72.88 | 72.06 | 7202776 |
| 1728682800 | 72.18 | 0.67 | 0.94 | 71.66 | 72.47 | 71.66 | 4097901 |
| 1728596400 | 71.51 | 0.01 | 0.01 | 70.91 | 71.53 | 70.66 | 4692725 |
| 1728510000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1728423600 | 71.5 | -0.38 | -0.53 | 71.89 | 72.05 | 71.3 | 4185222 |
| 1728337200 | 71.88 | -0.13 | -0.18 | 71.56 | 72.13 | 71.46 | 4529150 |
| 1728078000 | 72.01 | 0.51 | 0.71 | 71.86 | 72.42 | 71.71 | 9971605 |
| 1727991600 | 71.5 | -0.31 | -0.43 | 71.46 | 71.62 | 71.19 | 7844278 |
| 1727905200 | 71.81 | -1.72 | -2.34 | 72.23 | 72.29 | 71.62 | 5898668 |
| 1727818800 | 73.53 | -0.16 | -0.22 | 73.37 | 73.84 | 73.07 | 8875898 |
| 1727730000 | 73.69 | 0.15 | 0.20 | 73.57 | 73.84 | 73.18 | 7006737 |
| 1727473200 | 73.54 | -0.28 | -0.38 | 73.75 | 74.24 | 73.51 | 18511944 |
| 1727386800 | 73.82 | 1.12 | 1.54 | 73.33 | 74.25 | 73.18 | 4664667 |
| 1727300400 | 72.7 | -0.2 | -0.27 | 72.9 | 73.02 | 72.6 | 3081881 |
| 1727214000 | 72.9 | 0.04 | 0.05 | 73.01 | 73.06 | 72.71 | 4641781 |
| 1727127600 | 72.86 | -0.49 | -0.67 | 73.6 | 73.65 | 72.52 | 4193603 |
| 1726868400 | 73.35 | 1.34 | 1.86 | 72.38 | 73.53 | 72.15 | 11211180 |
| 1726782000 | 72.01 | 0.55 | 0.77 | 72 | 72.37 | 71.78 | 6434609 |
| 1726695600 | 71.46 | -0.03 | -0.04 | 71.4 | 71.69 | 71.06 | 3512215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
