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 | 3.4 | 4.54788657036 | 74.76 | 78.32 | 73.57 | 349705 | 75.86404018 | CS |
| 4 | 3.82 | 5.13855259618 | 74.34 | 78.32 | 68.69 | 502820 | 72.88662976 | CS |
| 12 | 10.35 | 15.263235511 | 67.81 | 78.32 | 66.955 | 471298 | 72.78139844 | CS |
| 26 | 11.17 | 16.6741304672 | 66.99 | 78.32 | 59.41 | 476781 | 68.43508216 | CS |
| 52 | -5.08 | -6.1028351754 | 83.24 | 84.19 | 58.73 | 457108 | 69.19213561 | CS |
| 156 | 9.86 | 14.4363103953 | 68.3 | 101.81 | 58.73 | 457362 | 77.70882564 | CS |
| 260 | 14.06 | 21.9344773791 | 64.1 | 128.87 | 53.44 | 446075 | 77.27477974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 78.16 | 2.07 | 2.72 | 77.32 | 78.32 | 76.875 | 398455 |
| 1721947200 | 76.09 | -0.55 | -0.72 | 76.22 | 76.99 | 75.93 | 397909 |
| 1721860800 | 76.64 | 0.42 | 0.55 | 76.555 | 78.28 | 76.405 | 568190 |
| 1721774400 | 76.22 | 0.86 | 1.14 | 75.09 | 76.945 | 74.93 | 321008 |
| 1721688000 | 75.36 | 1.43 | 1.93 | 74.7 | 75.49 | 73.59 | 172956 |
| 1721428800 | 73.93 | -1.12 | -1.49 | 74.76 | 75.09 | 73.57 | 288460 |
| 1721342400 | 75.05 | -0.36 | -0.48 | 75.48 | 76.435 | 74.46 | 266437 |
| 1721256000 | 75.41 | -0.63 | -0.83 | 76.37 | 77.06 | 75.365 | 360464 |
| 1721169600 | 76.04 | 3.08 | 4.22 | 73.06 | 76.08 | 72.985 | 564871 |
| 1721083200 | 72.96 | -2.27 | -3.02 | 73.92 | 74.125 | 72.83 | 505645 |
| 1720824000 | 75.23 | 1.24 | 1.68 | 74.82 | 76.04 | 74.57 | 470477 |
| 1720737600 | 73.99 | 2.05 | 2.85 | 73.5 | 74.605 | 73.5 | 413997 |
| 1720651200 | 71.94 | 1.33 | 1.88 | 71.06 | 72.1 | 70.7 | 304940 |
| 1720564800 | 70.61 | -0.52 | -0.73 | 71.09 | 71.8 | 70.53 | 515886 |
| 1720478400 | 71.13 | 0.3 | 0.42 | 70.91 | 71.74 | 70.72 | 424836 |
| 1720219200 | 70.83 | 0.4 | 0.57 | 70.61 | 71.365 | 70.255 | 358962 |
| 1720040640 | 70.43 | 1.15 | 1.66 | 69.7 | 71.175 | 69.65 | 330876 |
| 1719960000 | 69.28 | 0.08 | 0.12 | 68.88 | 69.95 | 68.69 | 544694 |
| 1719873600 | 69.2 | -2.5 | -3.49 | 71.68 | 71.89 | 68.88 | 435909 |
| 1719614400 | 71.7 | -2.39 | -3.23 | 74.34 | 74.61 | 71.045 | 2307067 |
| 1719528000 | 74.09 | 1.06 | 1.45 | 72.86 | 74.15 | 72.26 | 339298 |
| 1719441600 | 73.03 | -0.11 | -0.15 | 72.84 | 73.25 | 72.415 | 346052 |
| 1719355200 | 73.14 | 0.12 | 0.16 | 72.92 | 73.21 | 72.22 | 619295 |
| 1719268800 | 73.02 | 0.67 | 0.93 | 72.76 | 73.96 | 72.55 | 563921 |
| 1719009600 | 72.35 | 1.45 | 2.05 | 70.87 | 72.61 | 70.15 | 1017346 |
| 1718923200 | 70.9 | -2.2 | -3.01 | 72.13 | 72.37 | 69.49 | 825691 |
| 1718750400 | 73.1 | -0.18 | -0.25 | 72.91 | 74.17 | 72.63 | 476839 |
| 1718664000 | 73.28 | -0.62 | -0.84 | 73.56 | 73.92 | 72.77 | 339294 |
| 1718404800 | 73.9 | -0.71 | -0.95 | 73.95 | 74.21 | 73.19 | 314684 |
| 1718318400 | 74.61 | -0.83 | -1.10 | 74.97 | 75.19 | 74.19 | 305321 |
| 1718232000 | 75.44 | 1.65 | 2.24 | 75.67 | 76.86 | 75.29 | 510245 |
| 1718145600 | 73.79 | -0.74 | -0.99 | 73.89 | 73.89 | 73.04 | 316396 |
| 1718059200 | 74.53 | 0.58 | 0.78 | 73.36 | 75.06 | 73.13 | 298044 |
| 1717800000 | 73.95 | -1.25 | -1.66 | 74.04 | 74.94 | 73.76 | 460356 |
| 1717713600 | 75.2 | -0.38 | -0.50 | 74.89 | 75.58 | 74.85 | 567848 |
| 1717627200 | 75.58 | 0.14 | 0.19 | 75.51 | 76.48 | 75.13 | 758869 |
| 1717540800 | 75.44 | -0.47 | -0.62 | 75.65 | 76.245 | 75.08 | 388818 |
| 1717454400 | 75.91 | 0.51 | 0.68 | 75.54 | 76.48 | 75.15 | 373918 |
| 1717195200 | 75.4 | 0.14 | 0.19 | 75.62 | 76.15 | 74.91 | 472717 |
| 1717108800 | 75.26 | 2.12 | 2.90 | 73.46 | 75.51 | 73.18 | 394860 |
| 1717022400 | 73.14 | -0.83 | -1.12 | 72.91 | 73.51 | 72.56 | 395223 |
| 1716936000 | 73.97 | 0.42 | 0.57 | 74.015 | 74.655 | 73.71 | 412505 |
| 1716590400 | 73.55 | 1 | 1.38 | 72.93 | 73.94 | 72.14 | 363729 |
| 1716504000 | 72.55 | -0.54 | -0.74 | 73.07 | 73.11 | 71.35 | 406765 |
| 1716417600 | 73.09 | 0.87 | 1.20 | 71.87 | 73.79 | 71.685 | 323089 |
| 1716331200 | 72.22 | 0.86 | 1.21 | 70.95 | 72.51 | 70.93 | 303577 |
| 1716244800 | 71.36 | -1.13 | -1.56 | 70.08 | 71.44 | 69.74 | 546819 |
| 1715985600 | 72.49 | 0.01 | 0.01 | 72.12 | 72.49 | 71.69 | 332294 |
| 1715899200 | 72.48 | -0.63 | -0.86 | 72.5 | 72.79 | 71.895 | 371717 |
| 1715812800 | 73.11 | -0.09 | -0.12 | 74.4 | 74.86 | 72.515 | 464193 |
| 1715726400 | 73.2 | 2.55 | 3.61 | 71.79 | 73.64 | 71.65 | 711471 |
| 1715640000 | 70.65 | 0.36 | 0.51 | 70.57 | 71.38 | 70.48 | 321631 |
| 1715380800 | 70.29 | 1.36 | 1.97 | 69.63 | 70.31 | 68.83 | 358905 |
| 1715294400 | 68.93 | 0.44 | 0.64 | 70.6 | 71.27 | 67.56 | 745494 |
| 1715208000 | 68.49 | 0.45 | 0.66 | 67.55 | 68.84 | 67.14 | 349123 |
| 1715121600 | 68.04 | 0.4 | 0.59 | 68.09 | 69.3 | 67.95 | 589854 |
| 1715035200 | 67.64 | 0.14 | 0.21 | 67.95 | 68.44 | 67.315 | 346373 |
| 1714776000 | 67.5 | 0.79 | 1.18 | 67.81 | 68.255 | 66.955 | 277852 |
| 1714689600 | 66.709999 | 0.97 | 1.48 | 67.16 | 67.26 | 66.03 | 437879 |
| 1714603200 | 65.739999 | 1.91 | 2.99 | 64.36 | 66.83 | 64.125 | 384886 |
| 1714516800 | 63.83 | -0.65 | -1.01 | 63.68 | 63.995 | 63.32 | 374235 |
| 1714430400 | 64.48 | 1.37 | 2.17 | 63.68 | 64.75 | 63.64 | 528391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
