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 | 0 | 73 | 75.59 | 72.53 | 1926812 | 74.17966925 | CS |
| 4 | -0.72 | -0.976668475312 | 73.72 | 77.095 | 70.14 | 1714051 | 73.70296183 | CS |
| 12 | -3.03 | -3.98526897277 | 76.03 | 81.24 | 70.14 | 1447327 | 74.78907328 | CS |
| 26 | -14.49 | -16.5618927877 | 87.49 | 91.3 | 70.14 | 1261735 | 78.78575679 | CS |
| 52 | -23.44 | -24.3052675238 | 96.44 | 97.335 | 70.14 | 1141919 | 83.29558457 | CS |
| 156 | -2.09 | -2.78332667466 | 75.09 | 97.335 | 57.11 | 1228039 | 75.15343539 | CS |
| 260 | 46.8 | 178.625954198 | 26.2 | 97.335 | 21.92 | 1248206 | 65.92734263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 73 | -2.28 | -3.03 | 74.92 | 75.2699 | 72.88 | 1075587 |
| 1743115200 | 75.28 | 0.11 | 0.15 | 75.46 | 75.59 | 74.73 | 1082573 |
| 1743028800 | 75.17 | 0.53 | 0.71 | 75.03 | 75.49 | 74.67 | 1097108 |
| 1742942400 | 74.64 | 0.36 | 0.48 | 74.54 | 75.21 | 74.29 | 2109515 |
| 1742856000 | 74.28 | 1.2 | 1.64 | 73.78 | 74.78 | 73.43 | 2190685 |
| 1742596800 | 73.08 | -0.41 | -0.56 | 73 | 73.72 | 72.53 | 3154181 |
| 1742510400 | 73.49 | -0.95 | -1.28 | 73.88 | 74.51 | 73.3 | 2659528 |
| 1742424000 | 74.44 | 0.19 | 0.26 | 74.2 | 75.01 | 74.145 | 1827589 |
| 1742337600 | 74.25 | -0.37 | -0.50 | 74.83 | 74.94 | 73.88 | 1057977 |
| 1742251200 | 74.62 | 1.43 | 1.95 | 73 | 75.17 | 72.46 | 1253896 |
| 1741992000 | 73.19 | 1.2 | 1.67 | 73.08 | 73.67 | 72.665 | 1132622 |
| 1741905600 | 71.99 | -0.73 | -1.00 | 72.12 | 73.11 | 71.35 | 1371298 |
| 1741819200 | 72.72 | -0.93 | -1.26 | 73.73 | 74.3369 | 72.4296 | 1160950 |
| 1741732800 | 73.65 | -1.79 | -2.37 | 75.35 | 75.63 | 73.07 | 1521523 |
| 1741646400 | 75.44 | 0.02 | 0.03 | 74.99 | 77.095 | 74.7 | 1452954 |
| 1741390800 | 75.42 | 2.05 | 2.79 | 73.4 | 75.9 | 72.76 | 2473049 |
| 1741304400 | 73.37 | 1 | 1.38 | 72 | 73.649 | 71.6 | 1540156 |
| 1741218000 | 72.37 | 2.18 | 3.11 | 70.19 | 72.5 | 70.19 | 1881619 |
| 1741131600 | 70.19 | -3.83 | -5.17 | 73.36 | 73.47 | 70.14 | 2459325 |
| 1741045200 | 74.02 | -0.71 | -0.95 | 75.39 | 75.905 | 73.67 | 1396489 |
| 1740786000 | 74.73 | 1.48 | 2.02 | 73.72 | 74.87 | 73.4446 | 1457984 |
| 1740699600 | 73.25 | 0.18 | 0.25 | 73.18 | 73.73 | 72.81 | 909037 |
| 1740613200 | 73.07 | -0.17 | -0.23 | 73.19 | 73.63 | 72.68 | 920914 |
| 1740526800 | 73.24 | 0.71 | 0.98 | 72.82 | 73.52 | 72.53 | 1170032 |
| 1740440400 | 72.53 | 0.19 | 0.26 | 72.88 | 73.675 | 72.1217 | 1234472 |
| 1740181200 | 72.34 | -0.09 | -0.12 | 72.82 | 72.83 | 71.67 | 1648802 |
| 1740094800 | 72.43 | -0.17 | -0.23 | 72.56 | 72.84 | 72.07 | 969695 |
| 1740008400 | 72.6 | 0.16 | 0.22 | 72.27 | 72.88 | 71.94 | 1243152 |
| 1739922000 | 72.44 | 0.16 | 0.22 | 72.77 | 72.795 | 71.94 | 1642620 |
| 1739576400 | 72.28 | -0.82 | -1.12 | 73.31 | 73.675 | 72.03 | 1582254 |
| 1739490000 | 73.1 | 0.3 | 0.41 | 72.74 | 74.07 | 72.74 | 1287302 |
| 1739403600 | 72.8 | -1.2 | -1.62 | 73.09 | 73.64 | 72.62 | 1133163 |
| 1739317200 | 74 | 0.07 | 0.09 | 73.51 | 74.59 | 73.505 | 959549 |
| 1739230800 | 73.93 | -0.59 | -0.79 | 74.78 | 74.84 | 73.9 | 1166349 |
| 1738971600 | 74.52 | -0.74 | -0.98 | 75.56 | 75.56 | 74.26 | 1091386 |
| 1738885200 | 75.26 | 0.71 | 0.95 | 74.64 | 75.34 | 74.34 | 1116775 |
| 1738798800 | 74.55 | -0.84 | -1.11 | 75.72 | 75.91 | 74.17 | 1495535 |
| 1738712400 | 75.39 | -0.04 | -0.05 | 75.28 | 76.0097 | 75.12 | 910834 |
| 1738626000 | 75.43 | -1.08 | -1.41 | 75.33 | 76 | 74.1175 | 1048650 |
| 1738366800 | 76.51 | -0.18 | -0.23 | 76.8 | 77.43 | 76.215 | 840205 |
| 1738280400 | 76.69 | 0.47 | 0.62 | 76.56 | 77.265 | 76.245 | 1218931 |
| 1738194000 | 76.22 | -0.6 | -0.78 | 76.61 | 77.21 | 76.06 | 1240200 |
| 1738107600 | 76.82 | -1.98 | -2.51 | 78.71 | 79.18 | 76.8 | 1578882 |
| 1738021200 | 78.8 | 1.6 | 2.07 | 77.224 | 79.03 | 77.224 | 1701094 |
| 1737762000 | 77.2 | -1.21 | -1.54 | 77.455 | 78.795 | 77.17 | 1925599 |
| 1737675600 | 78.41 | 0 | 0.00 | 78.41 | 78.41 | 78.41 | 0 |
| 1737589200 | 78.41 | -2.79 | -3.44 | 77.79 | 78.72 | 76.02 | 2397271 |
| 1737502800 | 81.2 | 2.04 | 2.58 | 80.09 | 81.24 | 80.075 | 1790664 |
| 1737157200 | 79.16 | 0.32 | 0.41 | 79.47 | 79.71 | 79.12 | 1106723 |
| 1737070800 | 78.84 | 0.28 | 0.36 | 79.28 | 79.28 | 78.42 | 1028571 |
| 1736984400 | 78.56 | 0.52 | 0.67 | 80 | 80 | 78.12 | 1026576 |
| 1736898000 | 78.04 | 1.07 | 1.39 | 77.39 | 78.18 | 76.98 | 1604203 |
| 1736811600 | 76.97 | 1.32 | 1.74 | 75.59 | 76.98 | 75.19 | 1237061 |
| 1736552400 | 75.65 | -0.35 | -0.46 | 75.55 | 76.16 | 75.28 | 1239127 |
| 1736379600 | 76 | 0.4 | 0.53 | 75.305 | 76.35 | 74.89 | 1056916 |
| 1736293200 | 75.6 | 0.19 | 0.25 | 75.9 | 76.09 | 75 | 1406916 |
| 1736206800 | 75.41 | -0.32 | -0.42 | 76.61 | 77.2 | 75.18 | 1664018 |
| 1735947600 | 75.73 | -0.06 | -0.08 | 76.03 | 76.075 | 75.0902 | 1175801 |
| 1735861200 | 75.79 | -0.7 | -0.92 | 77.19 | 77.19 | 75.23 | 1173324 |
| 1735688400 | 76.49 | -0.07 | -0.09 | 76.64 | 77.15 | 76.05 | 784105 |
| 1735602000 | 76.56 | -0.65 | -0.84 | 76.36 | 76.83 | 75.34 | 677850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
