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 | -0.46 | -0.675774937564 | 68.07 | 69.26 | 67.5205 | 65441 | 68.6342861 | SP |
| 4 | -8.18 | -10.7929806043 | 75.79 | 75.79 | 67.5205 | 67494 | 71.47561469 | SP |
| 12 | -4.54 | -6.29244629245 | 72.15 | 76.95 | 67.5205 | 65809 | 72.57250435 | SP |
| 26 | -0.94 | -1.37126185266 | 68.55 | 76.95 | 65.5496 | 65254 | 71.01885184 | SP |
| 52 | -0.01 | -0.0147885241053 | 67.62 | 76.95 | 65 | 75167 | 70.01105694 | SP |
| 156 | 2.59 | 3.98338972624 | 65.02 | 76.95 | 52.083 | 78315 | 63.71152611 | SP |
| 260 | 27.47 | 68.4354758346 | 40.14 | 76.95 | 21.81 | 61434 | 62.03933669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 68.6 | -0.5 | -0.72 | 68.79 | 69.26 | 68.14 | 74340 |
| 1735255800 | 69.1 | 0.2 | 0.29 | 68.66 | 69.2 | 68.56 | 34754 |
| 1735077840 | 68.9 | 0.45 | 0.66 | 68.49 | 68.94 | 68.325 | 32219 |
| 1734996600 | 68.45 | 0.18 | 0.26 | 68.07 | 68.53 | 67.8249 | 120452 |
| 1734737400 | 68.27 | 0.09 | 0.13 | 67.67 | 68.99 | 67.61 | 79506 |
| 1734651000 | 68.18 | -0.31 | -0.45 | 68.92 | 69.36 | 68.0149 | 58084 |
| 1734564600 | 68.49 | -2.23 | -3.15 | 70.84 | 71.2 | 68.49 | 71280 |
| 1734478200 | 70.72 | -0.67 | -0.94 | 71.09 | 71.28 | 70.5888 | 80413 |
| 1734391800 | 71.39 | -0.63 | -0.87 | 71.96 | 72.05 | 71.3188 | 62472 |
| 1734132600 | 72.02 | -0.7 | -0.96 | 72.48 | 72.54 | 71.871 | 50983 |
| 1734046200 | 72.72 | -0.29 | -0.40 | 73.16 | 73.16 | 72.6301 | 51315 |
| 1733959800 | 73.01 | 0.18 | 0.25 | 73.24 | 73.51 | 72.803448 | 59865 |
| 1733873400 | 72.83 | -0.63 | -0.86 | 73.29 | 73.34 | 72.4239 | 97666 |
| 1733787000 | 73.46 | 0.23 | 0.31 | 73.81 | 74.19 | 73.42 | 45237 |
| 1733527800 | 73.23 | -0.64 | -0.87 | 74.3 | 74.3 | 73.11 | 83289 |
| 1733441400 | 73.87 | -0.66 | -0.89 | 74.5 | 74.65 | 73.87 | 71794 |
| 1733355000 | 74.53 | -0.61 | -0.81 | 75.09 | 75.09 | 74.165 | 81004 |
| 1733268600 | 75.14 | -0.43 | -0.57 | 75.71 | 75.72 | 74.95 | 57911 |
| 1733182200 | 75.57 | -0.12 | -0.16 | 75.79 | 75.79 | 75.09 | 69806 |
| 1732917840 | 75.69 | 0.05 | 0.07 | 75.87 | 76.2 | 75.651 | 26333 |
| 1732750200 | 75.64 | 0.05 | 0.07 | 76 | 76.44 | 75.6 | 49054 |
| 1732663800 | 75.59 | -0.68 | -0.89 | 75.98 | 75.98 | 75.26 | 137842 |
| 1732577400 | 76.27 | 1.09 | 1.45 | 75.79 | 76.95 | 75.79 | 72819 |
| 1732318200 | 75.18 | 1.11 | 1.50 | 74.17 | 75.32 | 74.17 | 73187 |
| 1732231800 | 74.07 | 1.16 | 1.59 | 73.4 | 74.21 | 73.1918 | 55414 |
| 1732145400 | 72.91 | 0.35 | 0.48 | 72.55 | 72.9881 | 72.42 | 37038 |
| 1732059000 | 72.56 | -0.56 | -0.77 | 72.54 | 72.7243 | 72.3158 | 57380 |
| 1731972600 | 73.12 | 0.02 | 0.03 | 73.32 | 73.3692 | 72.9225 | 76229 |
| 1731713400 | 73.1 | -0.27 | -0.37 | 73.25 | 73.64 | 72.9404 | 115874 |
| 1731627000 | 73.37 | -0.26 | -0.35 | 73.93 | 74.04 | 73.15 | 89381 |
| 1731540600 | 73.63 | -0.08 | -0.11 | 74.04 | 74.1648 | 73.6 | 64842 |
| 1731454200 | 73.71 | -1.09 | -1.46 | 74.61 | 74.67 | 73.63 | 107761 |
| 1731367800 | 74.8 | 0.85 | 1.15 | 74.52 | 75.071 | 74.4612 | 125650 |
| 1731108600 | 73.95 | 0.06 | 0.08 | 73.95 | 74.2165 | 73.605 | 92474 |
| 1731022200 | 73.89 | -0.22 | -0.30 | 74.24 | 74.35 | 73.68 | 144676 |
| 1730935800 | 74.11 | 2.94 | 4.13 | 73.65 | 74.2922 | 73.07 | 107209 |
| 1730849400 | 71.17 | 1.01 | 1.44 | 70.09 | 71.17 | 70.01 | 46710 |
| 1730763000 | 70.16 | 0.36 | 0.52 | 69.98 | 70.6933 | 69.98 | 43849 |
| 1730500200 | 69.8 | -0.22 | -0.31 | 70.24 | 70.6 | 69.79 | 35187 |
| 1730413800 | 70.02 | -0.64 | -0.91 | 70.62 | 70.86 | 69.96 | 37954 |
| 1730327400 | 70.66 | -0.02 | -0.03 | 70.37 | 71.4001 | 70.37 | 49662 |
| 1730241000 | 70.68 | -0.64 | -0.90 | 70.51 | 70.6997 | 70.143 | 46349 |
| 1730154600 | 71.32 | 0.83 | 1.18 | 70.45 | 71.38 | 70.45 | 38066 |
| 1729895400 | 70.49 | -0.73 | -1.02 | 71.22 | 71.4186 | 70.33 | 51567 |
| 1729809000 | 71.22 | 0.14 | 0.20 | 71.28 | 71.28 | 70.7632 | 39977 |
| 1729722600 | 71.08 | -0.62 | -0.86 | 71.47 | 71.635 | 70.635 | 31857 |
| 1729636200 | 71.7 | -0.7 | -0.97 | 72 | 72 | 71.63 | 47050 |
| 1729549800 | 72.4 | -1.17 | -1.59 | 73.56 | 73.56 | 72.3705 | 49481 |
| 1729290600 | 73.57 | -0.03 | -0.04 | 73.67 | 73.78 | 73.2437 | 41702 |
| 1729204200 | 73.6 | 0.12 | 0.16 | 73.61 | 73.61 | 73.2392 | 50199 |
| 1729117800 | 73.48 | 0.96 | 1.32 | 72.92 | 73.649 | 72.8 | 58097 |
| 1729031400 | 72.52 | -0.32 | -0.44 | 72.76 | 73.4238 | 72.52 | 52425 |
| 1728945000 | 72.84 | 0.14 | 0.19 | 72.63 | 72.9 | 72.29 | 28497 |
| 1728685800 | 72.7 | 0.87 | 1.21 | 71.86 | 72.7299 | 71.86 | 27887 |
| 1728599400 | 71.83 | -0.07 | -0.10 | 71.63 | 71.98 | 71.3997 | 131900 |
| 1728513000 | 71.9 | 0.31 | 0.43 | 71.47 | 72.28 | 71.44 | 123579 |
| 1728426600 | 71.59 | -0.56 | -0.78 | 71.92 | 71.92 | 71.2237 | 24970 |
| 1728340200 | 72.15 | -0.19 | -0.26 | 72.15 | 72.25 | 71.6601 | 44408 |
| 1728081000 | 72.34 | 0.73 | 1.02 | 72.38 | 72.54 | 71.9 | 53857 |
| 1727994600 | 71.61 | -0.06 | -0.08 | 71.48 | 71.6826 | 70.9889 | 30112 |
| 1727908200 | 71.67 | -0.42 | -0.58 | 72.07 | 72.465 | 71.5601 | 46757 |
| 1727821800 | 72.09 | -0.28 | -0.39 | 72.17 | 72.27 | 71.5 | 49278 |
| 1727735400 | 72.37 | 0.16 | 0.22 | 72 | 72.39 | 71.745 | 52625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
