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 | 1.36 | 1.90103438636 | 71.54 | 74.15 | 70.48 | 9294668 | 71.75905895 | CS |
| 4 | -0.67 | -0.910697295093 | 73.57 | 76.7 | 69.38 | 10348522 | 72.1550093 | CS |
| 12 | 6 | 8.96860986547 | 66.9 | 80.47 | 66.27 | 11441516 | 73.52906739 | CS |
| 26 | 15.64 | 27.3140062871 | 57.26 | 80.47 | 53.95 | 11868057 | 65.91371616 | CS |
| 52 | -2.98 | -3.92725355825 | 75.88 | 80.47 | 47.145 | 12132087 | 62.71228009 | CS |
| 156 | -3.95 | -5.13988288874 | 76.85 | 93.73 | 47.145 | 9498405 | 72.27899849 | CS |
| 260 | -136.51 | -65.1879088869 | 209.41 | 308.06 | 47.145 | 7422611 | 86.37987708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 72.875 | 0.88 | 1.22 | 72.81 | 74.15 | 72.76 | 6863437 |
| 1721428800 | 72 | 0.33 | 0.46 | 71.6 | 72.36 | 71.44 | 7215772 |
| 1721342400 | 71.67 | 0.77 | 1.09 | 71 | 72.36 | 70.82 | 10233295 |
| 1721256000 | 70.9 | -1 | -1.39 | 71.53 | 72.25 | 70.48 | 11609772 |
| 1721169600 | 71.9 | 0.93 | 1.31 | 71.54 | 72.29 | 70.85 | 10551065 |
| 1721083200 | 70.97 | -5.03 | -6.62 | 74.17 | 74.4 | 70.76 | 19574120 |
| 1720824000 | 76 | 1.3 | 1.74 | 75 | 76.7 | 74.77 | 11125027 |
| 1720737600 | 74.7 | 1.8 | 2.47 | 73.5 | 75.21 | 73.46 | 12043243 |
| 1720651200 | 72.9 | 0.78 | 1.08 | 72.32 | 73.13 | 71.68 | 6853387 |
| 1720564800 | 72.12 | 0.01 | 0.01 | 72.06 | 72.99 | 71.68 | 6220116 |
| 1720478400 | 72.11 | 0.02 | 0.03 | 72.2 | 72.58 | 71.74 | 5368402 |
| 1720219200 | 72.09 | 0.26 | 0.36 | 72 | 72.35 | 71.64 | 7780951 |
| 1720040640 | 71.83 | 1.36 | 1.93 | 70.92 | 71.91 | 70.55 | 4487235 |
| 1719960000 | 70.47 | 0.57 | 0.82 | 70 | 70.595 | 69.38 | 9414248 |
| 1719873600 | 69.9 | -0.91 | -1.29 | 71.45 | 71.63 | 69.5402 | 11028441 |
| 1719614400 | 70.81 | -2.91 | -3.95 | 73.4 | 73.4 | 69.865 | 23934013 |
| 1719528000 | 73.72 | 0.35 | 0.48 | 73.62 | 74.39 | 73.23 | 9826836 |
| 1719441600 | 73.37 | 0.39 | 0.53 | 72.8 | 73.61 | 71.92 | 11481362 |
| 1719355200 | 72.98 | -0.87 | -1.18 | 73.57 | 73.74 | 72.39 | 11011202 |
| 1719268800 | 73.85 | 1.04 | 1.43 | 72.5 | 74.2559 | 72.25 | 12086789 |
| 1719009600 | 72.81 | 0.35 | 0.48 | 73.99 | 73.99 | 72.07 | 19515514 |
| 1718923200 | 72.46 | 2.02 | 2.87 | 70.65 | 72.89 | 70.65 | 14949346 |
| 1718750400 | 70.44 | -1.87 | -2.59 | 69.1 | 70.59 | 68.9728 | 29192424 |
| 1718664000 | 72.31 | -0.75 | -1.03 | 72.57 | 73.4 | 72.19 | 8450583 |
| 1718404800 | 73.06 | -0.12 | -0.16 | 72.76 | 73.54 | 72.38 | 6568497 |
| 1718318400 | 73.18 | 0.92 | 1.27 | 72.56 | 73.72 | 72.36 | 10022606 |
| 1718232000 | 72.26 | -0.48 | -0.66 | 72.73 | 73.18 | 71.4 | 13389250 |
| 1718145600 | 72.74 | -4.23 | -5.50 | 75.63 | 75.63 | 71.55 | 22853558 |
| 1718059200 | 76.97 | 1.58 | 2.10 | 75.47 | 77.055 | 74.85 | 11213702 |
| 1717800000 | 75.39 | -1.31 | -1.71 | 75.6 | 77 | 75.315 | 9690834 |
| 1717713600 | 76.7 | -0.35 | -0.45 | 76.94 | 77.7699 | 76.6272 | 6549778 |
| 1717627200 | 77.05 | -0.1 | -0.13 | 77.04 | 77.33 | 76.6 | 9264695 |
| 1717540800 | 77.15 | -0.56 | -0.72 | 77.61 | 77.86 | 76.525 | 8479890 |
| 1717454400 | 77.71 | -2.31 | -2.89 | 79.63 | 79.75 | 77.52 | 15409806 |
| 1717195200 | 80.02 | 1.83 | 2.34 | 78.56 | 80.47 | 78.131 | 16302481 |
| 1717108800 | 78.19 | 1.51 | 1.97 | 76.93 | 78.26 | 76.61 | 21804736 |
| 1717022400 | 76.68 | -0.85 | -1.10 | 76.77 | 76.9 | 76.16 | 6915530 |
| 1716936000 | 77.53 | 0.92 | 1.20 | 76.61 | 78.255 | 76.33 | 11671682 |
| 1716590400 | 76.61 | 1.29 | 1.71 | 75.42 | 77.1025 | 75.26 | 7599743 |
| 1716504000 | 75.32 | -1 | -1.31 | 75.96 | 75.96 | 74.62 | 8739162 |
| 1716417600 | 76.32 | -0.63 | -0.82 | 76.41 | 77.18 | 76.16 | 8772437 |
| 1716331200 | 76.95 | 1.08 | 1.42 | 75.87 | 76.96 | 75.45 | 6419539 |
| 1716244800 | 75.87 | -0.22 | -0.29 | 76.09 | 76.19 | 75.57 | 7179604 |
| 1715985600 | 76.09 | -0.32 | -0.42 | 76.34 | 76.55 | 75.54 | 9813162 |
| 1715899200 | 76.41 | -0.64 | -0.83 | 77.17 | 77.41 | 76.06 | 10469074 |
| 1715812800 | 77.05 | 1.63 | 2.16 | 75.97 | 77.19 | 75.91 | 12500278 |
| 1715726400 | 75.42 | 0.84 | 1.13 | 74.94 | 75.61 | 74.66 | 8175862 |
| 1715640000 | 74.58 | 0.79 | 1.07 | 74.14 | 74.67 | 73.59 | 7709662 |
| 1715380800 | 73.79 | -0.79 | -1.06 | 74.87 | 75.21 | 73.65 | 12045136 |
| 1715294400 | 74.58 | 1.73 | 2.37 | 72.98 | 74.73 | 72.58 | 16676449 |
| 1715208000 | 72.85 | 0.9 | 1.25 | 71.74 | 72.89 | 71.48 | 9914313 |
| 1715121600 | 71.95 | 0.7 | 0.98 | 71.63 | 72.04 | 71.31 | 13620686 |
| 1715035200 | 71.25 | 1.11 | 1.58 | 70.36 | 71.3 | 70.26 | 14040654 |
| 1714776000 | 70.14 | 1.29 | 1.87 | 69.89 | 70.28 | 69.31 | 12686816 |
| 1714689600 | 68.85 | 0.24 | 0.35 | 68.88 | 69.015 | 67.67 | 10816462 |
| 1714603200 | 68.61 | 1.64 | 2.45 | 66.92 | 68.86 | 66.739999 | 13991413 |
| 1714516800 | 66.97 | -0.45 | -0.67 | 66.9 | 67.485 | 66.269999 | 10042331 |
| 1714430400 | 67.42 | 1.43 | 2.17 | 67.015 | 67.91 | 66.959999 | 9907656 |
| 1714171200 | 65.989999 | -0.91 | -1.36 | 67.22 | 67.3 | 65.75 | 9982532 |
| 1714084800 | 66.9 | 0.34 | 0.51 | 66.4 | 67.12 | 65.51 | 11040646 |
| 1713998400 | 66.56 | 0.36 | 0.54 | 65.91 | 67.099999 | 65.22 | 12149045 |
| 1713912000 | 66.2 | 0.89 | 1.36 | 65.51 | 67.17 | 65.099999 | 14348664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
