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 | 1.5099 | 2.08520922525 | 72.41 | 76.46 | 70.94 | 17259939 | 73.11182052 | CS |
| 4 | 1.0799 | 1.48256452499 | 72.84 | 76.46 | 67.12 | 13196103 | 71.76208974 | CS |
| 12 | 1.7199 | 2.38213296399 | 72.2 | 76.46 | 54.84 | 15669034 | 68.767305 | CS |
| 26 | -3.1701 | -4.11220651187 | 77.09 | 81.23 | 54.84 | 16942523 | 69.41170453 | CS |
| 52 | 26.9699 | 57.4438764643 | 46.95 | 82.14 | 40.09 | 21166059 | 63.94760127 | CS |
| 156 | 34.9599 | 89.7328028747 | 38.96 | 82.14 | 19.895 | 25190127 | 42.33523178 | CS |
| 260 | 39.9399 | 117.539434962 | 33.98 | 82.14 | 13.71 | 25072197 | 40.72575197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 73.94 | -1.34 | -1.78 | 74.81 | 75.05 | 73.4511 | 17457233 |
| 1726785600 | 75.28 | 1.78 | 2.42 | 75.308 | 76.46 | 74.56 | 16575373 |
| 1726699200 | 73.5 | 0.72 | 0.99 | 72.33 | 74.74 | 72.192 | 11456321 |
| 1726612800 | 72.78 | 1.26 | 1.76 | 71.54 | 73.73 | 71.31 | 14286845 |
| 1726526400 | 71.52 | -0.96 | -1.32 | 72.36 | 72.4 | 71.04 | 11562057 |
| 1726267200 | 72.48 | 4.39 | 6.45 | 72.41 | 72.755 | 70.94 | 27606667 |
| 1726180800 | 68.09 | -2.02 | -2.88 | 70.18 | 70.22 | 67.85 | 15931385 |
| 1726094400 | 70.11 | 1.12 | 1.62 | 68.83 | 70.22 | 67.12 | 14717660 |
| 1726008000 | 68.99 | -0.81 | -1.16 | 70.295 | 70.42 | 67.64 | 19715376 |
| 1725921600 | 69.8 | 0.22 | 0.32 | 70.94 | 71.19 | 69.6325 | 8800332 |
| 1725662400 | 69.58 | -1.67 | -2.34 | 71.8099 | 72.02 | 68.729 | 11170442 |
| 1725576000 | 71.25 | -0.31 | -0.43 | 71.62 | 72.62 | 70.92 | 8572847 |
| 1725489600 | 71.56 | -0.33 | -0.46 | 71.52 | 72.69 | 71.3 | 7995208 |
| 1725403200 | 71.89 | -1.24 | -1.70 | 72.83 | 73.61 | 71.21 | 12502861 |
| 1725057600 | 73.13 | 0.89 | 1.23 | 72.89 | 73.4194 | 72.06 | 12674701 |
| 1724971200 | 72.24 | 0.39 | 0.54 | 72.5 | 73.28 | 72.13 | 9347843 |
| 1724884800 | 71.85 | -0.71 | -0.98 | 72.5 | 72.55 | 71.02 | 9523766 |
| 1724798400 | 72.56 | -0.05 | -0.07 | 72.5 | 73.09 | 71.8 | 7289540 |
| 1724712000 | 72.61 | -1.69 | -2.27 | 74.38 | 74.38 | 72.11 | 10991832 |
| 1724452800 | 74.3 | 0.99 | 1.35 | 72.84 | 74.455 | 72.35 | 13060686 |
| 1724366400 | 73.31 | -0.17 | -0.23 | 73.55 | 74.12 | 72.67 | 9551418 |
| 1724280000 | 73.48 | 0.17 | 0.23 | 73.72 | 74.29 | 73.06 | 9288372 |
| 1724193600 | 73.31 | -0.87 | -1.17 | 74.27 | 74.48 | 73.28 | 10244116 |
| 1724107200 | 74.18 | 2.14 | 2.97 | 72 | 74.22 | 71.795 | 13810254 |
| 1723848000 | 72.04 | -0.69 | -0.95 | 72.58 | 72.82 | 71.755 | 10865778 |
| 1723761600 | 72.73 | 0.8 | 1.11 | 72.51 | 73.42 | 72.29 | 13721601 |
| 1723675200 | 71.93 | 0.87 | 1.22 | 71.6 | 72 | 70.61 | 12356643 |
| 1723588800 | 71.06 | 1.8 | 2.60 | 69.99 | 71.19 | 69.38 | 14684557 |
| 1723502400 | 69.26 | 0.72 | 1.05 | 68.56 | 69.31 | 68.02 | 10804388 |
| 1723243200 | 68.54 | -0.47 | -0.68 | 68.96 | 69.38 | 67.75 | 12788349 |
| 1723156800 | 69.01 | 3.47 | 5.29 | 66.37 | 69.165 | 65.95 | 21769201 |
| 1723070400 | 65.54 | 0.67 | 1.03 | 65.55 | 68.4 | 65.489999 | 31477480 |
| 1722984000 | 64.87 | 6.39 | 10.93 | 63.14 | 65.819999 | 60.5 | 53354440 |
| 1722897600 | 58.48 | -0.51 | -0.86 | 55.67 | 58.65 | 55.54 | 30963862 |
| 1722638400 | 58.99 | -2.03 | -3.33 | 59.38 | 59.58 | 57.36 | 25755811 |
| 1722552000 | 61.02 | -3.45 | -5.35 | 64.86 | 65 | 60.76 | 18955917 |
| 1722465600 | 64.47 | 1.38 | 2.19 | 63.82 | 65.182 | 63.66 | 18201143 |
| 1722379200 | 63.09 | -0.67 | -1.05 | 64.15 | 64.769999 | 62.61 | 16493844 |
| 1722292800 | 63.76 | -0.64 | -0.99 | 64.75 | 65.255399 | 63.72 | 16890276 |
| 1722033600 | 64.4 | -1.34 | -2.04 | 66.099999 | 66.26 | 64.18 | 17376082 |
| 1721947200 | 65.739999 | -0.4 | -0.60 | 66 | 69.37 | 64.4 | 22315979 |
| 1721860800 | 66.14 | -1.38 | -2.04 | 67.27 | 67.79 | 65.78 | 14774392 |
| 1721774400 | 67.52 | -0.46 | -0.67 | 68.05 | 69.1 | 67.28 | 9532256 |
| 1721688000 | 67.975 | 0.66 | 0.99 | 67.53 | 68.78 | 67.084999 | 10841523 |
| 1721428800 | 67.31 | 1.05 | 1.58 | 66.78 | 67.44 | 66.11 | 11964793 |
| 1721342400 | 66.26 | -2.36 | -3.44 | 69 | 69.3413 | 65.81 | 21976611 |
| 1721256000 | 68.62 | -5.68 | -7.64 | 72.375 | 72.46 | 68.555 | 27030579 |
| 1721169600 | 74.3 | 2.01 | 2.78 | 73.11 | 75.4 | 73.11 | 17573995 |
| 1721083200 | 72.29 | -0.14 | -0.19 | 72.9 | 73.25 | 70.7605 | 13465253 |
| 1720824000 | 72.43 | -1.1 | -1.50 | 72.44 | 73.8 | 72.11 | 14678632 |
| 1720737600 | 73.53 | 4.26 | 6.15 | 69.51 | 73.645 | 69.06 | 26527380 |
| 1720651200 | 69.27 | -2.05 | -2.87 | 71.52 | 71.52 | 68.38 | 14621041 |
| 1720564800 | 71.32 | 0.07 | 0.10 | 71.4 | 72.28 | 71.13 | 8765978 |
| 1720478400 | 71.25 | 0.19 | 0.27 | 71.31 | 71.78 | 70.75 | 7227368 |
| 1720219200 | 71.06 | -0.24 | -0.34 | 70.99 | 71.4177 | 70.385 | 6597845 |
| 1720040640 | 71.3 | 0.63 | 0.89 | 70.55 | 72.14 | 70.5 | 7869783 |
| 1719960000 | 70.67 | -0.43 | -0.60 | 71.25 | 71.26 | 68.88 | 14317495 |
| 1719873600 | 71.1 | -1.58 | -2.17 | 72.2 | 72.58 | 69.4 | 13432003 |
| 1719614400 | 72.68 | 2.34 | 3.33 | 70.81 | 73.26 | 70.77 | 21370537 |
| 1719528000 | 70.34 | -0.51 | -0.72 | 70.98 | 71.32 | 70.07 | 9649925 |
| 1719441600 | 70.85 | -0.53 | -0.74 | 70.94 | 71.6 | 70.55 | 10229497 |
| 1719355200 | 71.38 | 0.84 | 1.19 | 71.86 | 72.94 | 70.22 | 18904630 |
| 1719268800 | 70.54 | 0.33 | 0.47 | 69.74 | 71.23 | 69.74 | 12478615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
