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 | 2.04 | 2.75787481411 | 73.97 | 76.6 | 73.77 | 2198260 | 75.09772216 | CS |
| 4 | 2.71 | 3.69713506139 | 73.3 | 77.46 | 73 | 2657669 | 74.7649378 | CS |
| 12 | 5.53 | 7.84619750284 | 70.48 | 77.46 | 69.71 | 2677030 | 74.02070252 | CS |
| 26 | 18.3 | 31.7102755155 | 57.71 | 77.46 | 57.24 | 2825878 | 68.18241607 | CS |
| 52 | 11.32 | 17.4988406245 | 64.69 | 77.46 | 53.71 | 2791079 | 64.62853855 | CS |
| 156 | 14.72 | 24.0169685104 | 61.29 | 77.46 | 52.51 | 2578501 | 63.62432372 | CS |
| 260 | 16.36 | 27.4266554904 | 59.65 | 77.46 | 34.75 | 2527575 | 60.5466298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 76.01 | 1.77 | 2.38 | 74.53 | 76.2 | 74.2 | 2624648 |
| 1721947200 | 74.24 | -1.71 | -2.25 | 75.95 | 76.42 | 73.83 | 3302668 |
| 1721860800 | 75.95 | 0.36 | 0.48 | 75.6 | 76.6 | 75.5363 | 2446755 |
| 1721774400 | 75.59 | -0.15 | -0.19 | 75.82 | 76.08 | 74.96 | 2135565 |
| 1721688000 | 75.735 | 1.1 | 1.47 | 74.69 | 75.96 | 74.69 | 1020999 |
| 1721428800 | 74.64 | 0.71 | 0.96 | 73.97 | 74.665 | 73.77 | 2085315 |
| 1721342400 | 73.93 | -1.22 | -1.62 | 74.75 | 75.79 | 73.72 | 2814909 |
| 1721256000 | 75.15 | 0.61 | 0.82 | 74.54 | 76.39 | 74.47 | 3003345 |
| 1721169600 | 74.54 | 0 | 0.00 | 74.89 | 75.14 | 74.45 | 2488563 |
| 1721083200 | 74.54 | -1.74 | -2.28 | 75.87 | 76 | 74.37 | 2434938 |
| 1720824000 | 76.28 | -0.25 | -0.33 | 76.89 | 77.2 | 76.19 | 3037389 |
| 1720737600 | 76.53 | 0.24 | 0.31 | 76.65 | 77.46 | 76.29 | 2552989 |
| 1720651200 | 76.29 | 0.71 | 0.94 | 76 | 76.405 | 75.3 | 2461891 |
| 1720564800 | 75.58 | 0.99 | 1.33 | 74.67 | 75.93 | 74.65 | 2918883 |
| 1720478400 | 74.59 | 0.52 | 0.70 | 74.07 | 74.87 | 74 | 1874514 |
| 1720219200 | 74.07 | 0.08 | 0.11 | 74.12 | 74.21 | 73.74 | 2004154 |
| 1720040640 | 73.99 | 0.41 | 0.56 | 73.77 | 74.28 | 73.4 | 1687130 |
| 1719960000 | 73.58 | -0.05 | -0.07 | 73.41 | 73.8899 | 73.11 | 2209048 |
| 1719873600 | 73.63 | -0.07 | -0.09 | 74.34 | 75.06 | 73.56 | 4075370 |
| 1719614400 | 73.7 | 0.58 | 0.79 | 73.3 | 73.8 | 73 | 5941282 |
| 1719528000 | 73.12 | 0.01 | 0.01 | 73.21 | 73.46 | 72.82 | 4359508 |
| 1719441600 | 73.11 | -0.46 | -0.63 | 73.57 | 74.02 | 72.95 | 5257196 |
| 1719355200 | 73.57 | -1.18 | -1.58 | 74.6 | 74.6 | 73.49 | 1656372 |
| 1719268800 | 74.75 | 1.74 | 2.38 | 73.04 | 74.98 | 73.04 | 2183260 |
| 1719009600 | 73.01 | -0.57 | -0.77 | 73.84 | 74.085 | 72.97 | 4603601 |
| 1718923200 | 73.58 | 0.29 | 0.40 | 73.41 | 73.94 | 72.91 | 1895000 |
| 1718750400 | 73.29 | 0.22 | 0.30 | 72.65 | 73.38 | 72.25 | 2546095 |
| 1718664000 | 73.07 | 0.43 | 0.59 | 72.95 | 74.08 | 72.495 | 3219883 |
| 1718404800 | 72.64 | -0.57 | -0.78 | 72.86 | 73.035 | 71.89 | 2507110 |
| 1718318400 | 73.21 | 0.17 | 0.23 | 73.01 | 73.5 | 72.47 | 2397331 |
| 1718232000 | 73.04 | -0.63 | -0.86 | 73.8 | 73.86 | 72.81 | 2093947 |
| 1718145600 | 73.67 | 0.23 | 0.31 | 72.8 | 73.77 | 72.5 | 2687703 |
| 1718059200 | 73.44 | 0.56 | 0.77 | 72.84 | 73.66 | 72.64 | 1853206 |
| 1717800000 | 72.88 | -1.56 | -2.10 | 72.78 | 73.56 | 72.7 | 1872176 |
| 1717713600 | 74.44 | -0.42 | -0.56 | 74.69 | 74.8 | 73.97 | 1596822 |
| 1717627200 | 74.86 | 0.52 | 0.70 | 74.11 | 75.22 | 73.83 | 2424379 |
| 1717540800 | 74.34 | -0.2 | -0.27 | 74.39 | 74.89 | 73.67 | 2757691 |
| 1717454400 | 74.54 | -1.22 | -1.61 | 75.51 | 75.79 | 74.46 | 2980415 |
| 1717195200 | 75.76 | 1.85 | 2.50 | 74.21 | 75.82 | 74.03 | 6511968 |
| 1717108800 | 73.91 | 0.71 | 0.97 | 73.46 | 74.2 | 73.21 | 2422496 |
| 1717022400 | 73.2 | -1.34 | -1.80 | 73.94 | 74.34 | 73.16 | 2268253 |
| 1716936000 | 74.54 | -0.5 | -0.67 | 75.05 | 75.375 | 74.41 | 1963745 |
| 1716590400 | 75.04 | 1.49 | 2.03 | 73.9 | 75.07 | 73.468 | 3021577 |
| 1716504000 | 73.55 | -0.78 | -1.05 | 74.15 | 74.32 | 73.3 | 2022613 |
| 1716417600 | 74.33 | -0.82 | -1.09 | 74.64 | 75.05 | 74.15 | 2520106 |
| 1716331200 | 75.15 | 0.84 | 1.13 | 74.32 | 75.17 | 74.24 | 1640297 |
| 1716244800 | 74.31 | -0.23 | -0.31 | 74.54 | 74.75 | 74.08 | 2125432 |
| 1715985600 | 74.54 | 0.32 | 0.43 | 74.39 | 74.74 | 73.81 | 1906717 |
| 1715899200 | 74.22 | -0.23 | -0.31 | 74.52 | 75.12 | 74.07 | 2090037 |
| 1715812800 | 74.45 | 0.71 | 0.96 | 74.46 | 74.72 | 74.095 | 2343989 |
| 1715726400 | 73.74 | 0.25 | 0.34 | 73.8 | 73.95 | 73.17 | 1879964 |
| 1715640000 | 73.49 | -0.52 | -0.70 | 74.02 | 74.49 | 73.39 | 2838605 |
| 1715380800 | 74.01 | 0.41 | 0.56 | 73.74 | 74.365 | 73.48 | 3060684 |
| 1715294400 | 73.6 | 1.04 | 1.43 | 72.56 | 73.65 | 72.38 | 2294415 |
| 1715208000 | 72.56 | 0.58 | 0.81 | 71.8 | 72.93 | 71.49 | 3921746 |
| 1715121600 | 71.98 | 0.64 | 0.90 | 71.99 | 72.215 | 71.51 | 3912880 |
| 1715035200 | 71.34 | 0.89 | 1.26 | 70.65 | 71.41 | 70.28 | 2064292 |
| 1714776000 | 70.45 | 0.43 | 0.61 | 70.48 | 70.54 | 69.71 | 2393471 |
| 1714689600 | 70.02 | 0.21 | 0.30 | 69.91 | 70.21 | 69.465 | 3572535 |
| 1714603200 | 69.81 | 0.73 | 1.06 | 68.87 | 70.46 | 68.285 | 4809926 |
| 1714516800 | 69.08 | 0.44 | 0.64 | 67.54 | 69.79 | 66.574799 | 4888668 |
| 1714430400 | 68.64 | 0.82 | 1.21 | 68.11 | 68.87 | 68.07 | 2922224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
