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 | -0.51 | -0.674870980548 | 75.57 | 75.79 | 74.93 | 559153 | 75.49114091 | SP |
| 4 | 0.84 | 1.13177041229 | 74.22 | 76.87 | 73.685 | 657621 | 75.37089786 | SP |
| 12 | 4.31 | 6.09187279152 | 70.75 | 76.87 | 70.31 | 593735 | 73.78241127 | SP |
| 26 | 3.46 | 4.83240223464 | 71.6 | 76.87 | 67.46 | 564447 | 71.90369624 | SP |
| 52 | 7.28 | 10.7406314547 | 67.78 | 76.87 | 62.95 | 731999 | 71.26512515 | SP |
| 156 | -28.81 | -27.7365938192 | 103.87 | 106.77 | 62.95 | 589014 | 77.28490005 | SP |
| 260 | -27.29 | -26.6634098681 | 102.35 | 117.98 | 62.95 | 565048 | 88.12929669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 75.06 | 0.09 | 0.12 | 75.12 | 75.2 | 74.66 | 448964 |
| 1727303400 | 74.97 | -0.55 | -0.73 | 75.23 | 75.25 | 74.93 | 497903 |
| 1727217000 | 75.52 | 0.03 | 0.04 | 75.1 | 75.6558 | 74.99 | 392999 |
| 1727130600 | 75.49 | -0.15 | -0.20 | 75.31 | 75.71 | 75.07 | 462405 |
| 1726871400 | 75.64 | -0.06 | -0.08 | 75.63 | 75.74 | 75.34 | 876788 |
| 1726785000 | 75.7 | -0.14 | -0.18 | 75.57 | 75.79 | 75.43 | 565672 |
| 1726698600 | 75.84 | -0.64 | -0.84 | 76.2 | 76.58 | 75.78 | 724469 |
| 1726612200 | 76.48 | -0.16 | -0.21 | 76.8 | 76.87 | 76.3998 | 583517 |
| 1726525800 | 76.64 | 0.6 | 0.79 | 76.2 | 76.695 | 76.06 | 598971 |
| 1726266600 | 76.04 | 0.26 | 0.34 | 76.04 | 76.2099 | 75.85 | 771441 |
| 1726180200 | 75.78 | -0.26 | -0.34 | 75.88 | 75.95 | 75.56 | 632151 |
| 1726093800 | 76.04 | 0.07 | 0.09 | 75.88 | 76.265 | 75.73 | 520748 |
| 1726007400 | 75.97 | 0.37 | 0.49 | 75.64 | 76.08 | 75.51 | 568188 |
| 1725921000 | 75.6 | 0.28 | 0.37 | 75.32 | 75.705 | 75.12 | 604076 |
| 1725661800 | 75.32 | -0.05 | -0.07 | 75.32 | 76.07 | 75.13 | 925880 |
| 1725575400 | 75.37 | 0.49 | 0.65 | 75.15 | 75.405 | 74.81 | 551651 |
| 1725489000 | 74.88 | 0.68 | 0.92 | 74.26 | 74.95 | 74.15 | 772353 |
| 1725402600 | 74.2 | 0.47 | 0.64 | 74.16 | 74.5 | 73.99 | 1199897 |
| 1725057000 | 73.73 | -0.5 | -0.67 | 74.37 | 74.54 | 73.685 | 864911 |
| 1724970600 | 74.23 | -0.18 | -0.24 | 74.22 | 74.3199 | 74 | 380771 |
| 1724884200 | 74.41 | -0.21 | -0.28 | 74.57 | 74.674 | 74.37 | 401376 |
| 1724797800 | 74.62 | -0.14 | -0.19 | 74.45 | 74.67 | 74.23 | 465553 |
| 1724711400 | 74.76 | -0.13 | -0.17 | 75.1 | 75.1 | 74.715 | 436734 |
| 1724452200 | 74.89 | 0.5 | 0.67 | 74.71 | 75.0495 | 74.5793 | 468646 |
| 1724365800 | 74.39 | -0.62 | -0.83 | 74.75 | 74.76 | 74.145 | 451033 |
| 1724279400 | 75.01 | 0.17 | 0.23 | 74.86 | 75.26 | 74.63 | 770425 |
| 1724193000 | 74.84 | 0.44 | 0.59 | 74.62 | 74.93 | 74.5179 | 547047 |
| 1724106600 | 74.4 | 0.28 | 0.38 | 74.17 | 74.57 | 74.1 | 491113 |
| 1723847400 | 74.12 | 0.27 | 0.37 | 74.09 | 74.1346 | 73.805 | 382906 |
| 1723761000 | 73.85 | -0.4 | -0.54 | 73.5 | 73.8598 | 73.34 | 576646 |
| 1723674600 | 74.25 | 0.44 | 0.60 | 74.08 | 74.425 | 73.975 | 599558 |
| 1723588200 | 73.81 | 0.55 | 0.75 | 73.7 | 73.86 | 73.54 | 519972 |
| 1723501800 | 73.26 | 0.21 | 0.29 | 72.97 | 73.37 | 72.8 | 440098 |
| 1723242600 | 73.05 | 0.65 | 0.90 | 73.13 | 73.21 | 72.92 | 443065 |
| 1723156200 | 72.4 | -0.17 | -0.23 | 72.28 | 72.46 | 72.08 | 501745 |
| 1723069800 | 72.57 | -0.55 | -0.75 | 72.83 | 73.125 | 72.375 | 918032 |
| 1722983400 | 73.12 | -1.13 | -1.52 | 73.98 | 74.11 | 73.11 | 1037517 |
| 1722897000 | 74.25 | 0.06 | 0.08 | 74.74 | 74.89 | 73.755 | 1737445 |
| 1722637800 | 74.19 | 1.56 | 2.15 | 73.57 | 74.2 | 73.42 | 1147402 |
| 1722551400 | 72.63 | 0.23 | 0.32 | 72.58 | 72.975 | 72.58 | 707858 |
| 1722465000 | 72.4 | 0.65 | 0.91 | 72.22 | 72.42 | 72.03 | 545128 |
| 1722378600 | 71.75 | 0.15 | 0.21 | 71.73 | 71.87 | 71.46 | 421345 |
| 1722292200 | 71.6 | 0.27 | 0.38 | 71.7 | 71.73 | 71.4463 | 388436 |
| 1722033000 | 71.33 | 0.55 | 0.78 | 71.27 | 71.3945 | 70.83 | 320317 |
| 1721946600 | 70.78 | 0.47 | 0.67 | 70.61 | 71.11 | 70.61 | 431798 |
| 1721860200 | 70.31 | -0.71 | -1.00 | 71.07 | 71.19 | 70.31 | 542646 |
| 1721773800 | 71.02 | -0.08 | -0.11 | 71.21 | 71.355 | 71 | 443843 |
| 1721687400 | 71.1 | -0.14 | -0.20 | 71.5 | 71.63 | 70.925 | 425584 |
| 1721428200 | 71.24 | -0.38 | -0.53 | 71.37 | 71.3899 | 71.225 | 265847 |
| 1721341800 | 71.62 | -0.5 | -0.69 | 71.89 | 72.09 | 71.58 | 730008 |
| 1721255400 | 72.12 | 0.05 | 0.07 | 71.84 | 72.225 | 71.76 | 401193 |
| 1721169000 | 72.07 | 0.77 | 1.08 | 71.67 | 72.1099 | 71.595 | 403301 |
| 1721082600 | 71.3 | -0.63 | -0.88 | 71.46 | 71.61 | 71.25 | 525047 |
| 1720823400 | 71.93 | 0.31 | 0.43 | 71.59 | 71.96 | 71.0751 | 483890 |
| 1720737000 | 71.62 | 0.57 | 0.80 | 71.7 | 71.99 | 71.58 | 600035 |
| 1720650600 | 71.05 | 0.22 | 0.31 | 70.92 | 71.0698 | 70.79 | 478388 |
| 1720564200 | 70.83 | -0.27 | -0.38 | 70.96 | 71.035 | 70.565 | 425724 |
| 1720477800 | 71.1 | 0.12 | 0.17 | 71.06 | 71.2 | 70.81 | 280343 |
| 1720218600 | 70.98 | 0.48 | 0.68 | 70.75 | 71.09 | 70.575 | 784785 |
| 1720040640 | 70.5 | 0.82 | 1.18 | 70.08 | 70.51 | 70.01 | 326522 |
| 1719959400 | 69.68 | 0.52 | 0.75 | 69.66 | 69.75 | 69.37 | 472860 |
| 1719873000 | 69.16 | -1.13 | -1.61 | 69.45 | 69.89 | 69.07 | 396279 |
| 1719613800 | 70.29 | -0.98 | -1.38 | 71.46 | 71.49 | 70.29 | 481719 |
| 1719527400 | 71.27 | 0.18 | 0.25 | 71.32 | 71.4443 | 71.255 | 329709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
