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 | 1.45 | 1.9890260631 | 72.9 | 74.81 | 72.63 | 422438 | 74.00931849 | CS |
| 4 | 5.65 | 8.22416302766 | 68.7 | 74.81 | 68.48 | 403107 | 71.98348143 | CS |
| 12 | 1.05 | 1.43246930423 | 73.3 | 74.81 | 64.44 | 364481 | 69.72381611 | CS |
| 26 | 10.03 | 15.5939054726 | 64.32 | 74.81 | 61.555 | 373572 | 67.6400726 | CS |
| 52 | 15.01 | 25.2949106842 | 59.34 | 74.81 | 57.27 | 367641 | 64.54931899 | CS |
| 156 | 11.27 | 17.8662016487 | 63.08 | 79.24 | 53.77 | 362481 | 65.66789023 | CS |
| 260 | -12.5 | -14.3926309729 | 86.85 | 87.52 | 50.58 | 344565 | 65.97802955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 74.35 | -0.36 | -0.48 | 74.29 | 74.7 | 73.925 | 202168 |
| 1739922000 | 74.71 | 0.8 | 1.08 | 74.2 | 74.81 | 73.23 | 295758 |
| 1739576400 | 73.91 | 0.54 | 0.74 | 73.52 | 74.5 | 73.26 | 899721 |
| 1739490000 | 73.37 | 0.4 | 0.55 | 72.9 | 73.555 | 72.63 | 292105 |
| 1739403600 | 72.97 | 0.02 | 0.03 | 71.92 | 73.15 | 71.92 | 261576 |
| 1739317200 | 72.95 | 1.07 | 1.49 | 71.6 | 72.97 | 71.6 | 289448 |
| 1739230800 | 71.88 | 0.5 | 0.70 | 71.5 | 72.1 | 71.1 | 270257 |
| 1738971600 | 71.38 | -0.89 | -1.23 | 72.7 | 72.7 | 71.27 | 405103 |
| 1738885200 | 72.27 | 1.05 | 1.47 | 72.29 | 73.49 | 71.95 | 889965 |
| 1738798800 | 71.22 | 0.17 | 0.24 | 68.73 | 71.87 | 68.48 | 393184 |
| 1738712400 | 71.05 | -0.37 | -0.52 | 70.55 | 71.52 | 70.1571 | 452695 |
| 1738626000 | 71.42 | 0.46 | 0.65 | 69.91 | 71.57 | 69.8 | 289455 |
| 1738366800 | 70.96 | -0.68 | -0.95 | 71.13 | 71.35 | 70.35 | 731199 |
| 1738280400 | 71.64 | 2.19 | 3.15 | 70.14 | 71.99 | 70.04 | 374296 |
| 1738194000 | 69.45 | -1.14 | -1.61 | 70.59 | 71.3 | 68.96 | 380419 |
| 1738107600 | 70.59 | -0.5 | -0.70 | 70.71 | 71.11 | 70.03 | 198761 |
| 1738021200 | 71.09 | 1.44 | 2.07 | 70.75 | 71.2735 | 69.76 | 389799 |
| 1737762000 | 69.65 | 0.15 | 0.22 | 68.7 | 69.67 | 68.68 | 257672 |
| 1737675600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737589200 | 69.5 | -2.82 | -3.90 | 71.68 | 71.68 | 69.35 | 399080 |
| 1737502800 | 72.32 | 2.72 | 3.91 | 70.01 | 72.78 | 70 | 611302 |
| 1737157200 | 69.6 | 0.89 | 1.30 | 68.97 | 69.85 | 68.8 | 295022 |
| 1737070800 | 68.71 | 1.12 | 1.66 | 67.63 | 68.77 | 67.3435 | 443234 |
| 1736984400 | 67.59 | 0.15 | 0.22 | 68.43 | 68.43 | 67.1621 | 256100 |
| 1736898000 | 67.44 | 1.15 | 1.73 | 66.41 | 67.45 | 66.33 | 190391 |
| 1736811600 | 66.29 | 0.67 | 1.02 | 65.64 | 66.36 | 65.484953 | 201449 |
| 1736552400 | 65.62 | -1.77 | -2.63 | 66.61 | 67.04 | 65.15 | 324285 |
| 1736379600 | 67.39 | 0.89 | 1.34 | 65.91 | 67.39 | 65.78 | 388227 |
| 1736293200 | 66.5 | 0.26 | 0.39 | 66.099999 | 66.955 | 65.900099 | 349664 |
| 1736206800 | 66.239999 | -2.32 | -3.38 | 67.95 | 68.1 | 66.129999 | 322062 |
| 1735947600 | 68.56 | 0.16 | 0.23 | 68.43 | 69 | 68.03 | 302295 |
| 1735861200 | 68.4 | 0.57 | 0.84 | 68.38 | 68.5 | 67.7 | 493264 |
| 1735688400 | 67.83 | 0.37 | 0.55 | 67.76 | 68.02 | 66.98 | 323517 |
| 1735602000 | 67.46 | 0.34 | 0.51 | 67.06 | 67.725 | 66.5301 | 200691 |
| 1735342800 | 67.12 | -0.41 | -0.61 | 67 | 67.5 | 66.67 | 159179 |
| 1735256400 | 67.53 | 0.42 | 0.63 | 66.65 | 67.66 | 66.61 | 272034 |
| 1735077840 | 67.11 | 0.46 | 0.69 | 66.599999 | 67.11 | 66.269999 | 106434 |
| 1734997200 | 66.65 | -0.04 | -0.06 | 66.239999 | 66.68 | 65.75 | 262895 |
| 1734738000 | 66.69 | 1.14 | 1.74 | 65.569999 | 67.01 | 65.209999 | 1335929 |
| 1734651600 | 65.55 | 1.09 | 1.69 | 64.8 | 65.9899 | 64.535 | 299299 |
| 1734565200 | 64.459999 | -3.84 | -5.62 | 68.21 | 68.79 | 64.44 | 447866 |
| 1734478800 | 68.3 | 0.41 | 0.60 | 67.31 | 68.55 | 67.31 | 405987 |
| 1734392400 | 67.89 | 0.19 | 0.28 | 67.61 | 68.13 | 67.11 | 656633 |
| 1734133200 | 67.7 | -0.41 | -0.60 | 67.61 | 67.87 | 67.11 | 257962 |
| 1734046800 | 68.11 | -0.6 | -0.87 | 69.18 | 69.425 | 68.01 | 256853 |
| 1733960400 | 68.71 | -1.42 | -2.02 | 69.52 | 69.57 | 68.7 | 427034 |
| 1733874000 | 70.13 | 0.26 | 0.37 | 69.7 | 70.72 | 68.8 | 283299 |
| 1733787600 | 69.87 | -0.55 | -0.78 | 70.8 | 71.37 | 69.66 | 367251 |
| 1733528400 | 70.42 | -0.34 | -0.48 | 71.04 | 71.04 | 70.08 | 171153 |
| 1733442000 | 70.76 | -1.04 | -1.45 | 71.74 | 72.48 | 70.605 | 319932 |
| 1733355600 | 71.8 | 0.08 | 0.11 | 71.47 | 72.2 | 71.19 | 391315 |
| 1733269200 | 71.72 | -0.71 | -0.98 | 73.2 | 73.2 | 71.67 | 258061 |
| 1733182800 | 72.43 | -0.76 | -1.04 | 73.61 | 73.61 | 72.14 | 334232 |
| 1732917840 | 73.19 | 0.08 | 0.11 | 73.53 | 73.63 | 73 | 140414 |
| 1732750800 | 73.11 | 0.51 | 0.70 | 73.25 | 73.64 | 72.705 | 325836 |
| 1732664400 | 72.6 | -0.78 | -1.06 | 73.06 | 73.24 | 72.12 | 305843 |
| 1732578000 | 73.38 | 0.83 | 1.14 | 72.89 | 73.52 | 72.595 | 555689 |
| 1732318800 | 72.55 | 1.89 | 2.67 | 71 | 72.71 | 70.745 | 500350 |
| 1732232400 | 70.66 | 2.27 | 3.32 | 69.14 | 70.73 | 68.44 | 405323 |
| 1732146000 | 68.39 | 0.46 | 0.68 | 67.33 | 68.44 | 67 | 326500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
