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 | -4.17 | -5.44528597545 | 76.58 | 77.45 | 70.56 | 1012431 | 74.24946821 | SP |
| 4 | -3.59 | -4.72368421053 | 76 | 78.91 | 70.56 | 959915 | 76.29468675 | SP |
| 12 | -5.64 | -7.22613709161 | 78.05 | 81.7742 | 70.56 | 689088 | 77.93254452 | SP |
| 26 | -3.99 | -5.22251308901 | 76.4 | 82.24 | 70.56 | 787481 | 78.88840682 | SP |
| 52 | 0.26 | 0.36036036036 | 72.15 | 82.24 | 69.45 | 646671 | 76.57504009 | SP |
| 156 | -2.89 | -3.8379814077 | 75.3 | 82.24 | 62.22 | 775562 | 70.30014146 | SP |
| 260 | 24.01 | 49.6074380165 | 48.4 | 92.97 | 48.07 | 880418 | 73.16686257 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 72.41 | -0.42 | -0.58 | 71.66 | 73.5 | 70.56 | 1439959 |
| 1743805800 | 72.83 | -2.1 | -2.80 | 74.5 | 74.5 | 72.3 | 1243001 |
| 1743719400 | 74.93 | -2.33 | -3.02 | 75.86 | 76.15 | 74.86 | 976677 |
| 1743633000 | 77.26 | 0.48 | 0.63 | 76.15 | 77.45 | 76.15 | 564972 |
| 1743546600 | 76.78 | 0.16 | 0.21 | 76.58 | 76.93 | 76.08 | 821115 |
| 1743460200 | 76.62 | -0.31 | -0.40 | 76.33 | 76.78 | 75.79 | 457976 |
| 1743201000 | 76.93 | -0.87 | -1.12 | 77.53 | 77.7344 | 76.71 | 345247 |
| 1743114600 | 77.8 | -0.36 | -0.46 | 78.16 | 78.3 | 77.65 | 568237 |
| 1743028200 | 78.16 | -0.69 | -0.88 | 78.57 | 78.72 | 77.94 | 525087 |
| 1742941800 | 78.85 | 0.03 | 0.04 | 78.86 | 78.9 | 78.61 | 605949 |
| 1742855400 | 78.82 | 0.88 | 1.13 | 78.53 | 78.91 | 78.53 | 713579 |
| 1742596200 | 77.94 | 0.08 | 0.10 | 77.52 | 78.04 | 77.315 | 186052 |
| 1742509800 | 77.86 | -0.19 | -0.24 | 77.8 | 78.23 | 77.73 | 420655 |
| 1742423400 | 78.05 | 0.72 | 0.93 | 77.52 | 78.33 | 77.31 | 704329 |
| 1742337000 | 77.33 | -0.43 | -0.55 | 77.73 | 77.85 | 77.06 | 399574 |
| 1742250600 | 77.76 | 0.55 | 0.71 | 77.16 | 77.98 | 77.16 | 886438 |
| 1741991400 | 77.21 | 1.19 | 1.57 | 76.59 | 77.27 | 76.33 | 837024 |
| 1741905000 | 76.02 | -0.53 | -0.69 | 76.4 | 76.59 | 75.84 | 1158116 |
| 1741818600 | 76.55 | 0.24 | 0.31 | 76.86 | 76.91 | 76.04 | 1540796 |
| 1741732200 | 76.31 | 0.32 | 0.42 | 76 | 76.665 | 75.57 | 4905967 |
| 1741645800 | 75.99 | -1.56 | -2.01 | 76.92 | 76.92 | 75.58 | 553516 |
| 1741390200 | 77.55 | -0.02 | -0.03 | 77.11 | 77.75 | 76.63 | 659267 |
| 1741303800 | 77.57 | -1.11 | -1.41 | 78.17 | 78.391 | 77.32 | 629671 |
| 1741217400 | 78.68 | 0.85 | 1.09 | 77.98 | 78.76 | 77.77 | 530641 |
| 1741131000 | 77.83 | -0.26 | -0.33 | 77.48 | 78.48 | 76.97 | 651988 |
| 1741044600 | 78.09 | -1.05 | -1.33 | 79.47 | 79.92 | 77.86 | 990974 |
| 1740785400 | 79.14 | 0.45 | 0.57 | 78.58 | 79.21 | 78.25 | 683357 |
| 1740699000 | 78.69 | -0.49 | -0.62 | 79.44 | 80.34 | 78.5801 | 205219 |
| 1740612600 | 79.18 | 0.42 | 0.53 | 79.4 | 79.75 | 79.09 | 1413793 |
| 1740526200 | 78.76 | -0.54 | -0.68 | 79.4 | 80.12 | 78.42 | 396070 |
| 1740439800 | 79.3 | -0.57 | -0.71 | 79.95 | 79.95 | 79.06 | 440178 |
| 1740180600 | 79.87 | -1.01 | -1.25 | 81.17 | 81.6499 | 79.74 | 314716 |
| 1740094200 | 80.88 | -0.36 | -0.44 | 81.12 | 81.6 | 80.53 | 614739 |
| 1740007800 | 81.24 | -0.34 | -0.42 | 81.44 | 81.635 | 81.1 | 280078 |
| 1739921400 | 81.58 | 0.26 | 0.32 | 81.28 | 81.7742 | 81.16 | 345249 |
| 1739575800 | 81.32 | 0.26 | 0.32 | 81.24 | 81.4 | 81.01 | 334880 |
| 1739489400 | 81.06 | 0.48 | 0.60 | 80.41 | 81.105 | 80.41 | 297592 |
| 1739403000 | 80.58 | 0.26 | 0.32 | 79.73 | 80.66 | 79.73 | 302833 |
| 1739316600 | 80.32 | -0.39 | -0.48 | 80.63 | 80.95 | 80.2 | 383568 |
| 1739230200 | 80.71 | 0.25 | 0.31 | 80.5 | 80.819 | 80.5 | 450536 |
| 1738971000 | 80.46 | -0.01 | -0.01 | 80.19 | 80.95 | 80.19 | 335637 |
| 1738884600 | 80.47 | 0.14 | 0.17 | 80.81 | 80.91 | 80.21 | 494896 |
| 1738798200 | 80.33 | 0.15 | 0.19 | 80.37 | 80.9 | 80.02 | 297616 |
| 1738711800 | 80.18 | 0.26 | 0.33 | 79.93 | 80.26 | 79.86 | 480510 |
| 1738625400 | 79.92 | -0.35 | -0.44 | 79.2 | 80.09 | 78.93 | 670835 |
| 1738366200 | 80.27 | -0.37 | -0.46 | 80.69 | 80.9 | 80.15 | 373020 |
| 1738279800 | 80.64 | 0.59 | 0.74 | 80.41 | 81.13 | 80.37 | 454417 |
| 1738193400 | 80.05 | -0.03 | -0.04 | 80.1 | 80.87 | 79.76 | 652874 |
| 1738107000 | 80.08 | 0.2 | 0.25 | 79.98 | 80.19 | 79.68 | 351825 |
| 1738020600 | 79.88 | -0.66 | -0.82 | 79.79 | 80.1151 | 79.41 | 952760 |
| 1737761400 | 80.54 | 0.21 | 0.26 | 80.62 | 80.91 | 80.35 | 310184 |
| 1737675000 | 80.33 | 0 | 0.00 | 80.33 | 80.33 | 80.33 | 0 |
| 1737588600 | 80.33 | -0.12 | -0.15 | 80.67 | 80.99 | 80.22 | 833617 |
| 1737502200 | 80.45 | 0.55 | 0.69 | 80.26 | 80.709 | 79.95 | 832149 |
| 1737156600 | 79.9 | 0.63 | 0.79 | 79.85 | 80.06 | 79.24 | 710044 |
| 1737070200 | 79.27 | 0.37 | 0.47 | 78.98 | 79.445 | 78.84 | 819912 |
| 1736983800 | 78.9 | 0.92 | 1.18 | 78.86 | 79.08 | 78.06 | 533828 |
| 1736897400 | 77.98 | 0.43 | 0.55 | 78.05 | 78.46 | 77.67 | 544111 |
| 1736811000 | 77.55 | -0.3 | -0.39 | 77.25 | 77.62 | 77 | 1635154 |
| 1736551800 | 77.85 | -0.63 | -0.80 | 78 | 78.84 | 77.55 | 471619 |
| 1736379000 | 78.48 | -0.29 | -0.37 | 78.54 | 79.37 | 78 | 403103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
