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 | 1.03 | 1.47649082569 | 69.76 | 71.76 | 69.76 | 135498 | 70.71937606 | CS |
| 4 | -1.08 | -1.50271323222 | 71.87 | 74.81 | 69.37 | 194893 | 72.21083659 | CS |
| 12 | -19.63 | -21.7097987171 | 90.42 | 94.34 | 67.13 | 205272 | 75.96253102 | CS |
| 26 | -17.72 | -20.0203366851 | 88.51 | 98 | 67.13 | 164953 | 82.41963872 | CS |
| 52 | -5.26 | -6.91650230112 | 76.05 | 98 | 67.13 | 149881 | 81.00288293 | CS |
| 156 | 30.54 | 75.8757763975 | 40.25 | 98 | 30.54 | 147472 | 60.34738746 | CS |
| 260 | 32.85 | 86.5840801265 | 37.94 | 98 | 23.34 | 159508 | 51.97234636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 70.79 | 0.12 | 0.17 | 70.52 | 71.33 | 70.52 | 83500 |
| 1735069200 | 70.67 | -0.04 | -0.06 | 70.28 | 70.84 | 70.22 | 40334 |
| 1734993600 | 70.71 | -0.02 | -0.03 | 70.51 | 71.05 | 70.51 | 94927 |
| 1734734400 | 70.73 | 0.5 | 0.71 | 69.76 | 71.76 | 69.76 | 271234 |
| 1734648000 | 70.23 | -0.57 | -0.81 | 70.54 | 71.39 | 69.37 | 196305 |
| 1734561600 | 70.8 | -0.82 | -1.14 | 71.08 | 71.84 | 70.8 | 201239 |
| 1734475200 | 71.62 | 0.01 | 0.01 | 71.5 | 72.23 | 71.38 | 180197 |
| 1734388800 | 71.61 | -0.02 | -0.03 | 71.65 | 72.46 | 71.61 | 289120 |
| 1734129600 | 71.63 | -0.86 | -1.19 | 72.49 | 72.55 | 71.25 | 209911 |
| 1734043200 | 72.49 | 0.03 | 0.04 | 72.5 | 73.21 | 72.18 | 106166 |
| 1733956800 | 72.46 | 0.13 | 0.18 | 72.65 | 73.04 | 71.33 | 153151 |
| 1733870400 | 72.33 | -1.55 | -2.10 | 73.45 | 73.71 | 72.27 | 235818 |
| 1733784000 | 73.88 | -0.57 | -0.77 | 74.23 | 74.52 | 73.5 | 347019 |
| 1733524800 | 74.45 | 0.75 | 1.02 | 73.84 | 74.81 | 73.77 | 217033 |
| 1733438400 | 73.7 | -0.29 | -0.39 | 74.14 | 74.32 | 73.29 | 124531 |
| 1733352000 | 73.99 | 1.6 | 2.21 | 72.78 | 74.8 | 72.15 | 293519 |
| 1733265600 | 72.39 | 1.09 | 1.53 | 71.19 | 72.72 | 71.19 | 259372 |
| 1733179200 | 71.3 | -0.24 | -0.34 | 71.46 | 71.65 | 70.51 | 169869 |
| 1732920000 | 71.54 | -0.04 | -0.06 | 71.87 | 71.87 | 70.99 | 118322 |
| 1732833600 | 71.58 | 0.51 | 0.72 | 71.5 | 72.06 | 71.37 | 76461 |
| 1732747200 | 71.07 | 0.23 | 0.32 | 70.46 | 71.36 | 70.46 | 189024 |
| 1732660800 | 70.84 | -0.48 | -0.67 | 70.84 | 71.18 | 70.35 | 243336 |
| 1732574400 | 71.32 | 0.63 | 0.89 | 70.77 | 72.07 | 70.6 | 293936 |
| 1732315200 | 70.69 | 0.52 | 0.74 | 70.31 | 70.69 | 69.5 | 180287 |
| 1732228800 | 70.17 | 1.1 | 1.59 | 69.17 | 70.57 | 68.8 | 168518 |
| 1732142400 | 69.07 | -1.16 | -1.65 | 70.23 | 70.23 | 68.18 | 271345 |
| 1732056000 | 70.23 | 0.37 | 0.53 | 69.54 | 70.42 | 68.75 | 183170 |
| 1731969600 | 69.86 | 1.7 | 2.49 | 68.34 | 71.1 | 68.01 | 354834 |
| 1731710400 | 68.16 | -0.23 | -0.34 | 68.03 | 68.92 | 67.13 | 266372 |
| 1731624000 | 68.39 | -1.65 | -2.36 | 69.61 | 69.97 | 67.73 | 340530 |
| 1731537600 | 70.04 | -0.68 | -0.96 | 70.6 | 71.26 | 69.15 | 302182 |
| 1731451200 | 70.72 | -0.27 | -0.38 | 71 | 71.32 | 69.8 | 348533 |
| 1731364800 | 70.99 | -1.38 | -1.91 | 72.36 | 72.85 | 70.45 | 317442 |
| 1731105600 | 72.37 | -1.89 | -2.55 | 73.88 | 74.39 | 71.52 | 358766 |
| 1731019200 | 74.26 | -1.11 | -1.47 | 75.2 | 76.68 | 73.41 | 390067 |
| 1730932800 | 75.37 | -12.35 | -14.08 | 78.27 | 78.27 | 72.7 | 802220 |
| 1730846400 | 87.72 | 0.47 | 0.54 | 86.91 | 88.55 | 86.64 | 107547 |
| 1730760000 | 87.25 | 0.26 | 0.30 | 86.7 | 88.06 | 86.67 | 143031 |
| 1730497200 | 86.99 | 2.81 | 3.34 | 84.19 | 87.04 | 83.95 | 152617 |
| 1730410800 | 84.18 | -0.95 | -1.12 | 85.62 | 85.62 | 83.65 | 189825 |
| 1730324400 | 85.13 | -0.24 | -0.28 | 85.37 | 86.07 | 84.49 | 145886 |
| 1730238000 | 85.37 | -0.71 | -0.82 | 85.77 | 86.01 | 84.9 | 88209 |
| 1730151600 | 86.08 | -0.13 | -0.15 | 86.69 | 86.69 | 85.52 | 112086 |
| 1729892400 | 86.21 | -0.04 | -0.05 | 86.46 | 87.13 | 85.93 | 116829 |
| 1729806000 | 86.25 | 0.05 | 0.06 | 85.95 | 86.4 | 84.6 | 163468 |
| 1729719600 | 86.2 | 0.02 | 0.02 | 86.23 | 87.32 | 85.72 | 105007 |
| 1729633200 | 86.18 | -0.46 | -0.53 | 86.5 | 88.2 | 86.02 | 145867 |
| 1729546800 | 86.64 | -1.99 | -2.25 | 88.55 | 88.66 | 86.29 | 98959 |
| 1729287600 | 88.63 | -0.72 | -0.81 | 89.73 | 89.73 | 88.59 | 88513 |
| 1729201200 | 89.35 | -0.91 | -1.01 | 90.31 | 91.39 | 89.23 | 132353 |
| 1729114800 | 90.26 | -1.52 | -1.66 | 91.78 | 92.22 | 90.01 | 213263 |
| 1729028400 | 91.78 | -0.88 | -0.95 | 92.05 | 94.05 | 91.21 | 261491 |
| 1728682800 | 92.66 | 2.26 | 2.50 | 90.85 | 92.78 | 90.83 | 93571 |
| 1728596400 | 90.4 | -3.92 | -4.16 | 93.98 | 93.98 | 90.06 | 187710 |
| 1728510000 | 94.32 | 0 | 0.00 | 94.32 | 94.32 | 94.32 | 0 |
| 1728423600 | 94.32 | 1.57 | 1.69 | 92.18 | 94.34 | 92.02 | 144019 |
| 1728337200 | 92.75 | 1.42 | 1.55 | 91.29 | 92.95 | 89.9 | 127811 |
| 1728078000 | 91.33 | 1.2 | 1.33 | 90.42 | 92.4 | 90.23 | 82063 |
| 1727991600 | 90.13 | -0.51 | -0.56 | 90.58 | 91.1 | 89.27 | 78542 |
| 1727905200 | 90.64 | 1.51 | 1.69 | 88.41 | 91.62 | 88.04 | 162569 |
| 1727818800 | 89.13 | 0.34 | 0.38 | 88.99 | 89.86 | 88.92 | 110360 |
| 1727730000 | 88.79 | 1.45 | 1.66 | 87.34 | 88.94 | 87.11 | 296779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
