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 | 4.7664 | 6.89284164859 | 69.15 | 73.71 | 69.07 | 2727 | 71.74590261 | SP |
| 4 | 2.3764 | 3.32177802628 | 71.54 | 73.71 | 67.64 | 1690 | 71.67639464 | SP |
| 12 | 7.2164 | 10.8191904048 | 66.7 | 74.34 | 66.39 | 1106 | 70.50675469 | SP |
| 26 | 7.5083 | 11.3063014903 | 66.4081 | 74.34 | 64.3426 | 985 | 68.74458383 | SP |
| 52 | 14.2783 | 23.9415742621 | 59.6381 | 74.34 | 54.78 | 2019 | 65.24115319 | SP |
| 156 | 11.4864 | 18.3988467083 | 62.43 | 74.34 | 53.2867 | 1369 | 63.60490847 | SP |
| 260 | 26.8864 | 57.1686157772 | 47.03 | 74.34 | 28.5 | 1682 | 53.5493568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 73.9164 | 1.37 | 1.89 | 73.83 | 73.9164 | 73.38 | 350 |
| 1726698900 | 72.5476 | 0.02 | 0.03 | 72.52 | 73.65 | 72.5 | 529 |
| 1726612500 | 72.5238 | 0.57 | 0.79 | 72.38 | 73.08 | 72.38 | 1913 |
| 1726526100 | 71.9521 | 0.54 | 0.75 | 71.72 | 71.99 | 71.72 | 5227 |
| 1726266900 | 71.4132 | 1.64 | 2.34 | 70.48 | 71.4132 | 70.48 | 5349 |
| 1726180500 | 69.7778 | 0.73 | 1.05 | 69.15 | 69.82 | 69.07 | 615 |
| 1726094100 | 69.0512 | -0.13 | -0.19 | 68.9 | 69.1 | 67.64 | 614 |
| 1726007700 | 69.181 | -0.19 | -0.28 | 68.8137 | 69.181 | 68.8137 | 620 |
| 1725921300 | 69.3734 | -0.1 | -0.14 | 69.61 | 69.6699 | 69.3734 | 730 |
| 1725662100 | 69.4737 | -1.08 | -1.54 | 70.74 | 70.74 | 69.4737 | 2045 |
| 1725575700 | 70.5582 | -0.58 | -0.81 | 70.95 | 70.95 | 70.49 | 814 |
| 1725489300 | 71.1334 | -0.2 | -0.28 | 71.06 | 71.1334 | 70.99 | 1335 |
| 1725402900 | 71.3324 | -1.91 | -2.60 | 72.72 | 72.72 | 71.3324 | 1985 |
| 1725057300 | 73.24 | 0.58 | 0.79 | 72.97 | 73.29 | 72.7984 | 919 |
| 1724970900 | 72.663 | 0.38 | 0.53 | 72.45 | 72.663 | 72.4 | 199 |
| 1724884500 | 72.2825 | -0.2 | -0.27 | 72.41 | 72.41 | 72.2825 | 79 |
| 1724798100 | 72.4816 | -0.33 | -0.45 | 72.57 | 72.57 | 72.17 | 4256 |
| 1724711700 | 72.8096 | -0.13 | -0.18 | 73.39 | 73.39 | 72.76 | 492 |
| 1724452500 | 72.94 | 2.1 | 2.96 | 71.37 | 72.94 | 71.37 | 4150 |
| 1724366100 | 70.8413 | -0.44 | -0.62 | 71.54 | 71.54 | 70.8413 | 233 |
| 1724279700 | 71.2828 | 0.72 | 1.02 | 71 | 71.2828 | 70.74 | 308 |
| 1724193300 | 70.5648 | -0.77 | -1.07 | 71.09 | 71.09 | 70.5648 | 676 |
| 1724106900 | 71.3311 | 0.5 | 0.71 | 70.93 | 71.3311 | 70.93 | 162 |
| 1723847700 | 70.8268 | 0.3 | 0.43 | 70.53 | 70.88 | 70.53 | 543 |
| 1723761300 | 70.5265 | 1.34 | 1.94 | 70.77 | 70.77 | 70.5 | 357 |
| 1723674900 | 69.1842 | -0.18 | -0.25 | 69.44 | 69.44 | 69.13 | 344 |
| 1723588500 | 69.3598 | 0.86 | 1.26 | 68.93 | 69.3598 | 68.93 | 435 |
| 1723502100 | 68.5 | -0.56 | -0.82 | 69.22 | 69.22 | 68.4 | 902 |
| 1723242900 | 69.0639 | -0.02 | -0.02 | 69.185 | 69.185 | 68.9212 | 826 |
| 1723156500 | 69.0796 | 1.13 | 1.67 | 68.58 | 69.0796 | 68.58 | 250 |
| 1723070100 | 67.9463 | -0.66 | -0.96 | 69.61 | 69.61 | 67.9463 | 1275 |
| 1722983700 | 68.6033 | 0.81 | 1.20 | 67.86 | 68.9602 | 67.86 | 1070 |
| 1722897300 | 67.7928 | -2.24 | -3.19 | 66.75 | 68.08 | 66.75 | 1489 |
| 1722638100 | 70.03 | -2.13 | -2.95 | 70.11 | 70.11 | 69.7 | 1876 |
| 1722551700 | 72.1612 | -1.99 | -2.68 | 74.27 | 74.27 | 71.97 | 860 |
| 1722465300 | 74.1503 | 0.24 | 0.33 | 74.34 | 74.34 | 73.87 | 549 |
| 1722378900 | 73.9088 | 0.49 | 0.67 | 73.65 | 73.91 | 73.65 | 1339 |
| 1722292500 | 73.419 | -0.48 | -0.65 | 74.12 | 74.12 | 73.419 | 90 |
| 1722033300 | 73.8978 | 1.05 | 1.44 | 73.96 | 73.96 | 73.8978 | 164 |
| 1721946900 | 72.8453 | 1.04 | 1.46 | 72.33 | 72.8453 | 72.33 | 221 |
| 1721860500 | 71.8005 | -1.29 | -1.77 | 73.02 | 73.02 | 71.8005 | 15 |
| 1721774100 | 73.0927 | 0.53 | 0.73 | 73.04 | 73.0927 | 73.04 | 143 |
| 1721687700 | 72.5642 | 1.05 | 1.46 | 71.73 | 72.5642 | 71.73 | 129 |
| 1721428500 | 71.5192 | -0.4 | -0.56 | 71.65 | 71.65 | 71.5192 | 277 |
| 1721342100 | 71.9213 | -0.95 | -1.31 | 72.19 | 72.19 | 71.9213 | 8 |
| 1721255700 | 72.8723 | -0.3 | -0.41 | 73.14 | 73.1401 | 72.8723 | 1764 |
| 1721169300 | 73.1713 | 2.43 | 3.44 | 71.39 | 73.1713 | 71.39 | 1493 |
| 1721082900 | 70.74 | 0.99 | 1.42 | 70.18 | 71.1004 | 70.18 | 552 |
| 1720823700 | 69.7521 | 0.67 | 0.97 | 69.7 | 69.99 | 69.7 | 383 |
| 1720737300 | 69.08 | 2.03 | 3.03 | 68.06 | 69.1604 | 68.06 | 2542 |
| 1720650900 | 67.05 | 0.65 | 0.98 | 66.54 | 67.05 | 66.45 | 1264 |
| 1720564500 | 66.4 | -0.44 | -0.66 | 66.629999 | 66.850899 | 66.39 | 5665 |
| 1720478100 | 66.84 | 0.12 | 0.18 | 67.04 | 67.26 | 66.84 | 1245 |
| 1720218900 | 66.7219 | -0.42 | -0.63 | 67 | 67 | 66.7219 | 8 |
| 1720040640 | 67.1441 | -0.09 | -0.13 | 67.35 | 67.35 | 67.1441 | 436 |
| 1719959700 | 67.2295 | 0.36 | 0.54 | 67.22 | 67.2295 | 67.22 | 205 |
| 1719873300 | 66.866299 | -0.11 | -0.16 | 67.47 | 67.47 | 66.769999 | 942 |
| 1719614100 | 66.973299 | 0 | 0.00 | 66.973299 | 66.973299 | 66.973299 | 0 |
| 1719527700 | 66.973299 | 0.31 | 0.47 | 66.7 | 66.973299 | 66.7 | 119 |
| 1719441300 | 66.66 | -0.06 | -0.09 | 66.42 | 66.66 | 66.42 | 333 |
| 1719354900 | 66.72 | -0.53 | -0.79 | 67.14 | 67.14 | 66.72 | 51 |
| 1719268500 | 67.2519 | 0.64 | 0.96 | 66.89 | 67.26 | 66.89 | 348 |
| 1719009300 | 66.6134 | 0.07 | 0.10 | 66.599999 | 66.6134 | 66.599999 | 133 |
| 1718922900 | 66.5442 | -0.21 | -0.32 | 66.55 | 66.569999 | 66.48 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
