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 | -0.33 | -0.425312540276 | 77.59 | 79 | 77.1 | 19496 | 78.19638114 | FU |
| 4 | -3.4 | -4.21522439871 | 80.66 | 81.17 | 77.01 | 21161 | 78.45174296 | FU |
| 12 | -8.94 | -10.3712296984 | 86.2 | 90 | 77.01 | 21859 | 82.29818697 | FU |
| 26 | -9.53 | -10.9805277106 | 86.79 | 92.33 | 77.01 | 23813 | 84.93074525 | FU |
| 52 | -20.67 | -21.1069131012 | 97.93 | 100.55 | 77.01 | 25569 | 89.31780584 | FU |
| 156 | -10.74 | -12.2045454545 | 88 | 113 | 77.01 | 25054 | 95.78479076 | FU |
| 260 | -53.73 | -41.018398351 | 130.99 | 151.5 | 65 | 31890 | 108.63298187 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 77.26 | -0.01 | -0.01 | 78 | 78 | 77.23 | 17830 |
| 1732829400 | 77.27 | -1.08 | -1.38 | 78.35 | 78.4 | 77.1 | 17752 |
| 1732743000 | 78.35 | -0.33 | -0.42 | 78.68 | 78.8 | 78 | 21793 |
| 1732656600 | 78.68 | 0.48 | 0.61 | 78.3 | 78.77 | 78 | 23278 |
| 1732570140 | 78.2 | -0.1 | -0.13 | 78.3 | 79 | 78.2 | 17516 |
| 1732310940 | 78.3 | 0.71 | 0.92 | 77.59 | 78.49 | 77.5 | 17142 |
| 1732224600 | 77.59 | -0.56 | -0.72 | 78 | 78.49 | 77.5 | 28562 |
| 1732051800 | 78.15 | 0.75 | 0.97 | 77.89 | 78.84 | 77.4 | 18864 |
| 1731965340 | 77.4 | 0.08 | 0.10 | 77.01 | 77.9 | 77.01 | 23750 |
| 1731619800 | 77.32 | -0.78 | -1.00 | 78.1 | 79.2 | 77.01 | 22913 |
| 1731533400 | 78.1 | 0.81 | 1.05 | 77.35 | 78.1 | 77.01 | 26149 |
| 1731446940 | 77.29 | -1.03 | -1.32 | 78.5 | 78.88 | 77.23 | 19179 |
| 1731360540 | 78.32 | -1.13 | -1.42 | 79.4 | 79.45 | 78.25 | 23567 |
| 1731101400 | 79.45 | -0.7 | -0.87 | 80.15 | 80.17 | 79.15 | 17671 |
| 1731014940 | 80.15 | 0.81 | 1.02 | 79.35 | 80.42 | 79.35 | 29447 |
| 1730928600 | 79.34 | -0.27 | -0.34 | 79.6 | 79.82 | 79.33 | 16333 |
| 1730842200 | 79.61 | 0.46 | 0.58 | 79.25 | 80.11 | 79.14 | 15902 |
| 1730755800 | 79.15 | -0.56 | -0.70 | 79.2 | 79.69 | 79.01 | 20676 |
| 1730496600 | 79.71 | -1.76 | -2.16 | 80.66 | 81.17 | 79.01 | 20409 |
| 1730410200 | 81.47 | -0.11 | -0.13 | 81.62 | 82.6 | 81.24 | 17605 |
| 1730323800 | 81.58 | 0.34 | 0.42 | 80.53 | 82.93 | 80.53 | 17262 |
| 1730237340 | 81.24 | 0 | 0.00 | 81.25 | 82 | 81.24 | 21955 |
| 1730151000 | 81.24 | 1.02 | 1.27 | 80.22 | 82.44 | 80.12 | 28627 |
| 1729891800 | 80.22 | -0.68 | -0.84 | 80.9 | 82.34 | 80 | 24765 |
| 1729805400 | 80.9 | -0.97 | -1.18 | 81.82 | 81.82 | 79.4 | 22406 |
| 1729719000 | 81.87 | -0.39 | -0.47 | 82 | 83 | 81.2 | 19437 |
| 1729632600 | 82.26 | -1.04 | -1.25 | 83.15 | 83.49 | 81.56 | 16134 |
| 1729546140 | 83.3 | 0.88 | 1.07 | 82.36 | 83.57 | 81.5 | 27543 |
| 1729287000 | 82.42 | -0.09 | -0.11 | 83.03 | 83.9 | 81.56 | 20207 |
| 1729200540 | 82.51 | -0.99 | -1.19 | 83.09 | 84.94 | 82.51 | 28010 |
| 1729114140 | 83.5 | 0.74 | 0.89 | 82.6 | 84.22 | 82.5 | 22689 |
| 1729027740 | 82.76 | -0.01 | -0.01 | 82.78 | 83.79 | 82.5 | 18392 |
| 1728941340 | 82.77 | 0.77 | 0.94 | 82.01 | 83 | 82 | 22732 |
| 1728682200 | 82 | -0.2 | -0.24 | 82.85 | 82.9 | 81.9 | 14556 |
| 1728595740 | 82.2 | -0.47 | -0.57 | 82.07 | 82.65 | 82 | 21136 |
| 1728509400 | 82.67 | -0.34 | -0.41 | 82.9 | 83.55 | 82.15 | 13776 |
| 1728422940 | 83.01 | -0.9 | -1.07 | 83.95 | 84.21 | 82.9 | 18222 |
| 1728336600 | 83.91 | 0.71 | 0.85 | 83.1 | 84 | 82.6 | 19554 |
| 1728077400 | 83.2 | 0.34 | 0.41 | 82.85 | 84.7 | 82.5 | 17941 |
| 1727991000 | 82.86 | 0.29 | 0.35 | 82.45 | 83.59 | 82.04 | 24192 |
| 1727904540 | 82.57 | 1.02 | 1.25 | 81.55 | 82.79 | 81.12 | 24922 |
| 1727818200 | 81.55 | -2.95 | -3.49 | 83.71 | 83.87 | 81.01 | 58839 |
| 1727731800 | 84.5 | 0 | 0.00 | 84.81 | 85.15 | 84.3 | 14644 |
| 1727472600 | 84.5 | 1.95 | 2.36 | 82.89 | 85.18 | 82.63 | 30652 |
| 1727386140 | 82.55 | -0.83 | -1.00 | 83 | 83.48 | 82.32 | 20323 |
| 1727299740 | 83.38 | -1.21 | -1.43 | 84.25 | 84.7 | 82.8 | 22483 |
| 1727213400 | 84.59 | -0.49 | -0.58 | 85 | 85.7 | 84.4 | 18819 |
| 1727127000 | 85.08 | -0.81 | -0.94 | 85.72 | 85.8 | 84.8 | 16580 |
| 1726867800 | 85.89 | -0.41 | -0.48 | 86.09 | 86.65 | 85.58 | 28047 |
| 1726781400 | 86.3 | -0.32 | -0.37 | 86.08 | 86.61 | 85.86 | 13188 |
| 1726695000 | 86.62 | -0.29 | -0.33 | 86.9 | 87.37 | 86.02 | 14067 |
| 1726608600 | 86.91 | -0.59 | -0.67 | 87.75 | 87.99 | 86.52 | 19062 |
| 1726522200 | 87.5 | 0.1 | 0.11 | 87.41 | 88 | 87.41 | 15938 |
| 1726263000 | 87.4 | 0.29 | 0.33 | 87.27 | 87.97 | 87.12 | 21159 |
| 1726176540 | 87.11 | -0.45 | -0.51 | 87.31 | 87.6 | 87.01 | 12952 |
| 1726090140 | 87.56 | -0.21 | -0.24 | 87.78 | 88.5 | 87.17 | 14896 |
| 1726003740 | 87.77 | -2.01 | -2.24 | 88.99 | 89.3 | 87.72 | 18121 |
| 1725917400 | 89.78 | 3.54 | 4.10 | 86.24 | 90 | 85.8 | 65656 |
| 1725658200 | 86.24 | 0.09 | 0.10 | 86.2 | 86.97 | 85.81 | 19428 |
| 1725571800 | 86.15 | -0.01 | -0.01 | 86.27 | 86.85 | 85.84 | 17343 |
| 1725485400 | 86.16 | 0.84 | 0.98 | 86.17 | 86.48 | 85.69 | 16152 |
| 1725399000 | 85.32 | -1.65 | -1.90 | 86.97 | 87.44 | 85.32 | 37078 |
| 1725312600 | 86.97 | -1.03 | -1.17 | 87.36 | 87.36 | 86.25 | 25127 |
| 1725053400 | 88 | 0.8 | 0.92 | 87.69 | 88.62 | 87.27 | 24264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
