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 | -0.1189 | -0.152435897436 | 78 | 78.33 | 77 | 23912 | 77.85551559 | SP |
| 4 | 1.8811 | 2.47513157895 | 76 | 78.9737 | 74.7 | 17574 | 76.80225761 | SP |
| 12 | 0.8311 | 1.07865022713 | 77.05 | 81.76 | 74.7 | 16449 | 77.71858544 | SP |
| 26 | 1.6911 | 2.21958262239 | 76.19 | 81.76 | 74.255 | 16181 | 77.17710038 | SP |
| 52 | -3.7489 | -4.59255175793 | 81.63 | 82.95 | 70.1826 | 15747 | 76.88996648 | SP |
| 156 | -20.2189 | -20.6104994903 | 98.1 | 100.88 | 68.51 | 21725 | 83.15804126 | SP |
| 260 | 19.7611 | 34.0005161734 | 58.12 | 100.88 | 50.42 | 20097 | 83.51307452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 78.06 | 0.82 | 1.06 | 78 | 78.06 | 77.58 | 7955 |
| 1721428500 | 77.24 | 0.24 | 0.31 | 77.26 | 77.3484 | 77.08 | 11860 |
| 1721342100 | 77 | -0.67 | -0.86 | 78.14 | 78.14 | 77 | 10434 |
| 1721255700 | 77.67 | -0.42 | -0.54 | 77.91 | 78.33 | 77.66 | 8822 |
| 1721169300 | 78.09 | 0.51 | 0.66 | 77.38 | 78.13 | 77.12 | 82806 |
| 1721082900 | 77.58 | -1.11 | -1.41 | 78 | 78.02 | 77.54 | 5639 |
| 1720823700 | 78.69 | 0.89 | 1.14 | 78.57 | 78.9737 | 78.57 | 15284 |
| 1720737300 | 77.8 | 1.29 | 1.69 | 77.52 | 77.91 | 77.52 | 18275 |
| 1720650900 | 76.51 | 0.87 | 1.15 | 75.83 | 76.52 | 75.83 | 15844 |
| 1720564500 | 75.64 | 0 | 0.00 | 75.61 | 75.79 | 75.13 | 61681 |
| 1720478100 | 75.64 | -0.33 | -0.43 | 75.89 | 75.99 | 75.6 | 13532 |
| 1720218900 | 75.97 | 0.12 | 0.16 | 76.28 | 76.28 | 75.57 | 7929 |
| 1720040640 | 75.85 | 0.9 | 1.20 | 75.51 | 76.0199 | 75.51 | 3315 |
| 1719959700 | 74.95 | -0.07 | -0.09 | 74.79 | 75.15 | 74.7 | 6206 |
| 1719873300 | 75.02 | -0.11 | -0.15 | 75.21 | 75.33 | 74.84 | 6902 |
| 1719614100 | 75.13 | 0 | 0.00 | 75.13 | 75.13 | 75.13 | 0 |
| 1719527700 | 75.13 | -0.42 | -0.56 | 75.33 | 75.33 | 75.03 | 11837 |
| 1719441300 | 75.55 | -0.28 | -0.37 | 75.45 | 75.6 | 75.35 | 10538 |
| 1719354900 | 75.83 | -0.53 | -0.69 | 76 | 76 | 75.61 | 5995 |
| 1719268500 | 76.36 | 0.96 | 1.27 | 76 | 76.45 | 75.9 | 19436 |
| 1719009300 | 75.4 | -0.39 | -0.51 | 75.37 | 75.43 | 75.14 | 10100 |
| 1718922900 | 75.79 | -0.33 | -0.43 | 76.12 | 76.32 | 75.58 | 8465 |
| 1718750100 | 76.12 | 0.32 | 0.42 | 75.58 | 76.12 | 75.58 | 6843 |
| 1718663700 | 75.8 | -0.25 | -0.33 | 75.69 | 75.8 | 75.24 | 16540 |
| 1718404500 | 76.05 | -0.57 | -0.74 | 75.93 | 76.06 | 75.74 | 190354 |
| 1718318100 | 76.62 | -0.65 | -0.84 | 76.81 | 76.81 | 76.295 | 3197 |
| 1718231700 | 77.27 | -0.05 | -0.06 | 77.67 | 77.82 | 76.94 | 6791 |
| 1718145300 | 77.32 | -1.43 | -1.82 | 77.01 | 77.32 | 76.79 | 5847 |
| 1718058900 | 78.75 | 0.14 | 0.18 | 78.52 | 79.09 | 78.425 | 2820 |
| 1717799700 | 78.61 | -1.27 | -1.59 | 78.96 | 79.52 | 78.61 | 3497 |
| 1717713300 | 79.88 | -0.22 | -0.27 | 79.85 | 80.62 | 79.75 | 14241 |
| 1717626900 | 80.1 | 0.39 | 0.49 | 79.94 | 80.205 | 79.81 | 6464 |
| 1717540500 | 79.71 | 0.17 | 0.21 | 79.37 | 79.71 | 79.32 | 23641 |
| 1717454100 | 79.54 | 0.08 | 0.10 | 79.48 | 79.5491 | 79.02 | 5738 |
| 1717194900 | 79.46 | 0.04 | 0.05 | 79.14 | 79.46 | 78.76 | 7640 |
| 1717108500 | 79.42 | 0.88 | 1.12 | 79.01 | 79.42 | 78.98 | 4673 |
| 1717022100 | 78.54 | -1.59 | -1.98 | 78.82 | 79 | 78.54 | 8635 |
| 1716935700 | 80.13 | 0.6 | 0.75 | 80.39 | 80.45 | 80.0696 | 11404 |
| 1716590100 | 79.53 | 0.49 | 0.62 | 79.28 | 79.69 | 79.15 | 10509 |
| 1716503700 | 79.04 | -0.99 | -1.24 | 80.17 | 80.285 | 78.9311 | 12644 |
| 1716417300 | 80.03 | -0.24 | -0.30 | 79.87 | 80.33 | 79.87 | 14441 |
| 1716330900 | 80.27 | -0.35 | -0.43 | 80.04 | 80.37 | 80.04 | 7649 |
| 1716244500 | 80.62 | -0.44 | -0.54 | 80.89 | 80.89 | 80.3606 | 13211 |
| 1715985300 | 81.06 | -0.28 | -0.34 | 80.95 | 81.06 | 80.65 | 10566 |
| 1715898900 | 81.34 | -0.42 | -0.51 | 81.46 | 81.46 | 81.16 | 9013 |
| 1715812500 | 81.76 | 0.6 | 0.74 | 81.53 | 81.76 | 81.27 | 22039 |
| 1715726100 | 81.16 | 0.57 | 0.71 | 80.97 | 81.16 | 80.66 | 13285 |
| 1715639700 | 80.59 | 0.52 | 0.65 | 80.43 | 80.6801 | 80.4224 | 6435 |
| 1715380500 | 80.07 | -0.03 | -0.04 | 80.49 | 80.49 | 79.881 | 21405 |
| 1715294100 | 80.1 | 0.52 | 0.65 | 79.67 | 80.189 | 79.4901 | 26968 |
| 1715207700 | 79.58 | -0.14 | -0.18 | 79.14 | 79.73 | 79.14 | 7125 |
| 1715121300 | 79.72 | -0.18 | -0.23 | 79.79 | 80.05 | 79.6 | 8794 |
| 1715034900 | 79.9 | 0.5 | 0.63 | 79.99 | 80 | 79.73 | 14808 |
| 1714775700 | 79.4 | 1.01 | 1.29 | 79.45 | 79.67 | 78.5 | 16652 |
| 1714689300 | 78.39 | 1.56 | 2.03 | 77.75 | 78.51 | 77.6 | 15112 |
| 1714602900 | 76.83 | 0.27 | 0.35 | 76.68 | 77.76 | 76.68 | 15143 |
| 1714516500 | 76.56 | -0.89 | -1.15 | 77.15 | 77.43 | 76.56 | 12853 |
| 1714430100 | 77.45 | 0.86 | 1.12 | 77.05 | 77.5788 | 77.05 | 9244 |
| 1714170900 | 76.59 | 0.61 | 0.80 | 76.55 | 76.7665 | 76.39 | 19712 |
| 1714084500 | 75.98 | -0.13 | -0.17 | 75.47 | 76.15 | 75.22 | 5530 |
| 1713998100 | 76.11 | -0.44 | -0.57 | 76.49 | 76.49 | 75.87 | 30131 |
| 1713911700 | 76.55 | 0.79 | 1.04 | 76.03 | 76.75 | 76.03 | 28785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
