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 | -0.52 | -0.671574325197 | 77.43 | 78.05 | 76.77 | 1951910 | 77.58031347 | SP |
| 4 | -0.35 | -0.453015790836 | 77.26 | 78.05 | 74.8017 | 1497381 | 77.04494923 | SP |
| 12 | 2.28 | 3.05507168699 | 74.63 | 78.05 | 73.88 | 2071731 | 76.29779376 | SP |
| 26 | -1.99 | -2.52217997465 | 78.9 | 80.43 | 73.2101 | 2218350 | 76.76388704 | SP |
| 52 | -1.43 | -1.8253765637 | 78.34 | 81.11 | 67.47 | 2006857 | 75.70478644 | SP |
| 156 | -31.4 | -28.9908595698 | 108.31 | 109.98 | 67.47 | 1490943 | 81.22827203 | SP |
| 260 | -20.04 | -20.6704486849 | 96.95 | 113.57 | 67.47 | 1186951 | 86.84905753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 76.91 | -0.12 | -0.16 | 77.63 | 77.63 | 76.77 | 924415 |
| 1721428500 | 77.03 | -0.45 | -0.58 | 77.29 | 77.29 | 76.99 | 645890 |
| 1721342100 | 77.48 | -0.5 | -0.64 | 77.73 | 77.95 | 77.435 | 3878893 |
| 1721255700 | 77.98 | 0.09 | 0.12 | 77.63 | 78.05 | 77.57 | 2280902 |
| 1721169300 | 77.89 | 0.76 | 0.99 | 77.54 | 77.94 | 77.365 | 1530352 |
| 1721082900 | 77.13 | -0.72 | -0.92 | 77.43 | 77.54 | 77.1 | 1423515 |
| 1720823700 | 77.845 | 0.42 | 0.55 | 77.54 | 77.85 | 77.39 | 750017 |
| 1720737300 | 77.42 | 0.54 | 0.70 | 77.63 | 77.74 | 77.29 | 1470046 |
| 1720650900 | 76.88 | 0.26 | 0.34 | 76.68 | 76.91 | 76.575 | 539700 |
| 1720564500 | 76.62 | -0.26 | -0.34 | 76.69 | 76.78 | 76.3394 | 931159 |
| 1720478100 | 76.88 | 0.06 | 0.08 | 76.9 | 77.04 | 76.67 | 1565455 |
| 1720218900 | 76.82 | 0.52 | 0.68 | 76.74 | 76.905 | 76.39 | 1510812 |
| 1720040640 | 76.3 | 0.74 | 0.98 | 76.02 | 76.34 | 75.8342 | 911512 |
| 1719959700 | 75.56 | 0.71 | 0.95 | 75.46 | 75.59 | 75.145 | 1041404 |
| 1719873300 | 74.85 | -1.96 | -2.55 | 75.2 | 75.5 | 74.8017 | 1239611 |
| 1719614100 | 76.805 | 0 | 0.00 | 76.805 | 76.805 | 76.805 | 0 |
| 1719527700 | 76.805 | 0.18 | 0.23 | 77 | 77 | 76.76 | 1894818 |
| 1719441300 | 76.625 | -0.7 | -0.90 | 76.51 | 76.76 | 76.43 | 1907001 |
| 1719354900 | 77.32 | 0.03 | 0.04 | 77.27 | 77.415 | 77.15 | 2245900 |
| 1719268500 | 77.29 | 0.06 | 0.08 | 77.26 | 77.53 | 77.25 | 1185872 |
| 1719009300 | 77.23 | 0.09 | 0.12 | 77.31 | 77.4 | 76.92 | 2330421 |
| 1718922900 | 77.14 | -0.46 | -0.59 | 76.99 | 77.18 | 76.84 | 2322523 |
| 1718750100 | 77.6 | 0.52 | 0.67 | 77.33 | 77.675 | 77.24 | 2474216 |
| 1718663700 | 77.08 | -0.58 | -0.75 | 76.89 | 77.165 | 76.81 | 1976906 |
| 1718404500 | 77.66 | 0.18 | 0.23 | 77.5 | 77.75 | 77.405 | 1659553 |
| 1718318100 | 77.48 | 0.58 | 0.75 | 77.32 | 77.63 | 77.03 | 2725440 |
| 1718231700 | 76.9 | 0.57 | 0.75 | 77.34 | 77.65 | 76.85 | 2957989 |
| 1718145300 | 76.33 | 0.47 | 0.62 | 75.835 | 76.3902 | 75.81 | 2383109 |
| 1718058900 | 75.86 | -0.29 | -0.38 | 75.86 | 75.93 | 75.745 | 2100431 |
| 1717799700 | 76.15 | -1 | -1.30 | 76.26 | 76.42 | 76.06 | 1439483 |
| 1717713300 | 77.15 | -0.13 | -0.17 | 77.02 | 77.23 | 76.96 | 1609856 |
| 1717626900 | 77.28 | 0.42 | 0.54 | 77.15 | 77.29 | 76.595 | 3313340 |
| 1717540500 | 76.865 | 0.48 | 0.63 | 76.77 | 76.9699 | 76.51 | 1679851 |
| 1717454100 | 76.385 | 0.45 | 0.59 | 76.04 | 76.39 | 75.89 | 1892777 |
| 1717194900 | 75.94 | 0.53 | 0.70 | 75.93 | 76.02 | 75.64 | 3052000 |
| 1717108500 | 75.41 | 0.66 | 0.88 | 75.31 | 75.475 | 75.14 | 2373385 |
| 1717022100 | 74.75 | -0.68 | -0.90 | 74.75 | 74.91 | 74.53 | 4393124 |
| 1716935700 | 75.43 | -0.71 | -0.93 | 76.04 | 76.21 | 75.315 | 4088611 |
| 1716590100 | 76.14 | 0.27 | 0.36 | 75.95 | 76.195 | 75.8 | 719074 |
| 1716503700 | 75.87 | -0.52 | -0.68 | 76.43 | 76.5 | 75.73 | 2712364 |
| 1716417300 | 76.39 | 0.04 | 0.05 | 76.06 | 76.44 | 76.06 | 2716413 |
| 1716330900 | 76.35 | 0.15 | 0.20 | 76.54 | 76.555 | 76.3101 | 1612291 |
| 1716244500 | 76.2 | -0.08 | -0.10 | 76.13 | 76.275 | 76.08 | 951083 |
| 1715985300 | 76.28 | -0.31 | -0.40 | 76.37 | 76.515 | 76.2101 | 1161954 |
| 1715898900 | 76.59 | -0.11 | -0.14 | 76.94 | 76.94 | 76.49 | 2168733 |
| 1715812500 | 76.7 | 0.97 | 1.28 | 76.53 | 76.885 | 76.37 | 5650181 |
| 1715726100 | 75.73 | 0.28 | 0.37 | 75.68 | 75.88 | 75.57 | 3849225 |
| 1715639700 | 75.45 | 0.02 | 0.03 | 75.78 | 75.78 | 75.43 | 2142578 |
| 1715380500 | 75.43 | -0.28 | -0.37 | 75.6 | 75.6 | 75.29 | 1120225 |
| 1715294100 | 75.71 | 0.14 | 0.19 | 75.35 | 75.87 | 75.31 | 1887666 |
| 1715207700 | 75.57 | -0.28 | -0.37 | 75.51 | 75.75 | 75.5 | 3477799 |
| 1715121300 | 75.85 | 0.13 | 0.17 | 76.11 | 76.25 | 75.735 | 1076300 |
| 1715034900 | 75.72 | 0.35 | 0.46 | 75.55 | 75.73 | 75.44 | 1487812 |
| 1714775700 | 75.37 | 0.65 | 0.87 | 75.42 | 75.71 | 75 | 1784958 |
| 1714689300 | 74.72 | 0.53 | 0.71 | 74.12 | 74.765 | 74.02 | 2526796 |
| 1714602900 | 74.19 | 0.11 | 0.15 | 74 | 74.74 | 73.88 | 1386495 |
| 1714516500 | 74.08 | -0.61 | -0.82 | 74.41 | 74.49 | 73.9628 | 2216457 |
| 1714430100 | 74.69 | 0.47 | 0.64 | 74.63 | 74.72 | 74.36 | 3642664 |
| 1714170900 | 74.215 | 0.41 | 0.55 | 74.25 | 74.42 | 74.15 | 1222444 |
| 1714084500 | 73.81 | -0.28 | -0.38 | 73.44 | 73.845 | 73.2101 | 1169879 |
| 1713998100 | 74.09 | -0.52 | -0.70 | 74.37 | 74.37 | 73.75 | 2007970 |
| 1713911700 | 74.61 | 0.17 | 0.23 | 74.4 | 75.01 | 74.2 | 1308265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
