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 | 2.14 | 2.76843467012 | 77.3 | 79.87 | 76.27 | 851615 | 77.33270325 | CS |
| 4 | -0.14 | -0.175923598894 | 79.58 | 81.74 | 75.33 | 2963520 | 77.75866856 | CS |
| 12 | 7 | 9.6631695196 | 72.44 | 81.74 | 69.83 | 1603783 | 76.90353891 | CS |
| 26 | 13.34 | 20.1815431165 | 66.1 | 81.74 | 60.84 | 1190118 | 74.82815673 | CS |
| 52 | 18.1 | 29.5076622106 | 61.34 | 81.74 | 55.54 | 1254281 | 68.69637653 | CS |
| 156 | 20.18 | 34.0533243334 | 59.26 | 81.74 | 48.65 | 1107633 | 62.20881282 | CS |
| 260 | 45.53 | 134.267177824 | 33.91 | 81.74 | 25.92 | 871016 | 59.49942263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 79.44 | 0.61 | 0.77 | 79.1 | 79.87 | 78.715 | 659713 |
| 1720737600 | 78.83 | 1.45 | 1.87 | 77.83 | 79.07 | 77.69 | 927008 |
| 1720651200 | 77.38 | 0.71 | 0.93 | 76.78 | 77.55 | 76.27 | 714187 |
| 1720564800 | 76.67 | -0.08 | -0.10 | 76.74 | 77.34 | 76.35 | 1000840 |
| 1720478400 | 76.75 | -0.25 | -0.32 | 77.04 | 77.45 | 76.46 | 878349 |
| 1720219200 | 77 | -0.28 | -0.36 | 77.3 | 77.56 | 76.31 | 738389 |
| 1720040640 | 77.28 | 0.84 | 1.10 | 76.34 | 77.56 | 76.16 | 574223 |
| 1719960000 | 76.44 | 0.66 | 0.87 | 75.78 | 77.19 | 75.33 | 1081790 |
| 1719873600 | 75.78 | -1.23 | -1.60 | 76.55 | 76.9 | 75.63 | 700427 |
| 1719614400 | 77.01 | 0 | 0.00 | 77.01 | 77.01 | 77.01 | 0 |
| 1719528000 | 77.01 | -0.71 | -0.91 | 77.33 | 78.21 | 76.91 | 1171713 |
| 1719441600 | 77.72 | 0.07 | 0.09 | 77.36 | 78.15 | 77.08 | 1243911 |
| 1719355200 | 77.65 | -0.54 | -0.69 | 78.15 | 78.96 | 77.35 | 1965325 |
| 1719268800 | 78.19 | 0.59 | 0.76 | 77.58 | 78.6 | 77.32 | 1930314 |
| 1719009600 | 77.6 | -0.59 | -0.75 | 79.33 | 79.45 | 75.54 | 27368920 |
| 1718923200 | 78.19 | -1.88 | -2.35 | 79.89 | 80.15 | 78.035 | 2259905 |
| 1718750400 | 80.07 | -0.35 | -0.44 | 80.65 | 81.74 | 79.96 | 2100095 |
| 1718664000 | 80.42 | 0.42 | 0.53 | 79.65 | 81.05 | 79.26 | 2233150 |
| 1718404800 | 80 | 0.13 | 0.16 | 79.58 | 80 | 78.36 | 1870096 |
| 1718318400 | 79.87 | -0.85 | -1.05 | 81.04 | 81.08 | 79.15 | 1760331 |
| 1718232000 | 80.72 | 1.16 | 1.46 | 80.16 | 81.28 | 78.78 | 2524718 |
| 1718145600 | 79.56 | 0.44 | 0.56 | 78.95 | 80 | 78.25 | 2746789 |
| 1718059200 | 79.12 | 6.43 | 8.85 | 76.17 | 80.07 | 76 | 5698817 |
| 1717800000 | 72.69 | -0.84 | -1.14 | 72.79 | 73.52 | 72.12 | 591022 |
| 1717713600 | 73.53 | 0.63 | 0.86 | 72.95 | 73.78 | 72.69 | 616812 |
| 1717627200 | 72.9 | 0.5 | 0.69 | 72.56 | 73.28 | 72.37 | 829948 |
| 1717540800 | 72.4 | 1.21 | 1.70 | 70.93 | 72.45 | 70.82 | 796859 |
| 1717454400 | 71.19 | -1.49 | -2.05 | 73.25 | 73.25 | 70.27 | 688448 |
| 1717195200 | 72.68 | -0.81 | -1.10 | 73.77 | 74.11 | 71.62 | 1182012 |
| 1717108800 | 73.49 | -0.25 | -0.34 | 73.9 | 74.69 | 73.31 | 692530 |
| 1717022400 | 73.74 | -1.81 | -2.40 | 74.8 | 74.88 | 73.57 | 585448 |
| 1716936000 | 75.55 | -0.61 | -0.80 | 76.28 | 76.91 | 75.54 | 980916 |
| 1716590400 | 76.16 | 1.28 | 1.71 | 75.41 | 76.3778 | 75.205 | 571208 |
| 1716504000 | 74.88 | -1.13 | -1.49 | 75.95 | 76.32 | 74.46 | 476837 |
| 1716417600 | 76.01 | 0.48 | 0.64 | 75.36 | 76.225 | 75.14 | 566605 |
| 1716331200 | 75.53 | 0.28 | 0.37 | 75.24 | 75.85 | 74.96 | 480185 |
| 1716244800 | 75.25 | 0.28 | 0.37 | 75.06 | 75.35 | 74.67 | 494769 |
| 1715985600 | 74.97 | -0.09 | -0.12 | 75.17 | 75.33 | 74.35 | 650859 |
| 1715899200 | 75.06 | -0.98 | -1.29 | 75.94 | 75.94 | 74.32 | 951263 |
| 1715812800 | 76.04 | -0.21 | -0.28 | 76.45 | 77.15 | 76.02 | 635866 |
| 1715726400 | 76.25 | -1.08 | -1.40 | 77.33 | 77.83 | 75.85 | 818655 |
| 1715640000 | 77.33 | 0.85 | 1.11 | 76.44 | 78.23 | 75.64 | 940834 |
| 1715380800 | 76.48 | 3.55 | 4.87 | 81.3 | 81.3 | 76.18 | 1823630 |
| 1715294400 | 72.93 | 0.93 | 1.29 | 72 | 73.18 | 71.01 | 1252435 |
| 1715208000 | 72 | 0.12 | 0.17 | 71.64 | 72.27 | 70.78 | 850507 |
| 1715121600 | 71.88 | 1.08 | 1.53 | 71.02 | 71.93 | 70.515 | 950856 |
| 1715035200 | 70.8 | -1.44 | -1.99 | 72.29 | 72.565 | 69.83 | 1255251 |
| 1714776000 | 72.24 | 1.05 | 1.47 | 71.43 | 72.57 | 71.07 | 688659 |
| 1714689600 | 71.19 | -0.18 | -0.25 | 71.82 | 72.19 | 70.96 | 476160 |
| 1714603200 | 71.37 | -0.21 | -0.29 | 71.8 | 72.22 | 71.1 | 485705 |
| 1714516800 | 71.58 | -2.13 | -2.89 | 73.13 | 73.42 | 71.48 | 762767 |
| 1714430400 | 73.71 | 0.53 | 0.72 | 73.18 | 73.8 | 73.02 | 399209 |
| 1714171200 | 73.18 | -0.15 | -0.20 | 73.54 | 73.88 | 72.7 | 456708 |
| 1714084800 | 73.33 | -0.04 | -0.05 | 72.91 | 73.97 | 72.52 | 454595 |
| 1713998400 | 73.37 | 0.13 | 0.18 | 73.54 | 73.86 | 72.5852 | 452496 |
| 1713912000 | 73.24 | 0.42 | 0.58 | 73.18 | 73.79 | 72.84 | 561734 |
| 1713825600 | 72.82 | 0.21 | 0.29 | 73.04 | 73.62 | 72.49 | 441889 |
| 1713566400 | 72.61 | 0.12 | 0.17 | 72.44 | 73.16 | 72.08 | 536654 |
| 1713480000 | 72.49 | -0.72 | -0.98 | 73.33 | 73.53 | 72.09 | 526786 |
| 1713393600 | 73.21 | -0.12 | -0.16 | 73.75 | 73.75 | 72.81 | 492424 |
| 1713307200 | 73.33 | 0.25 | 0.34 | 72.88 | 73.59 | 72.4501 | 581355 |
| 1713220800 | 73.08 | 0.02 | 0.03 | 73.87 | 73.87 | 72.45 | 1007010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
