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 | -2.381 | -3.13083497699 | 76.05 | 76.4104 | 73.511 | 10417 | 75.40273559 | SP |
| 4 | -0.701 | -0.94258437542 | 74.37 | 76.62 | 73.511 | 23915 | 75.69195501 | SP |
| 12 | 1.869 | 2.60306406685 | 71.8 | 76.62 | 70.435 | 20111 | 74.04495885 | SP |
| 26 | 5.029 | 7.32663170163 | 68.64 | 76.62 | 62.94 | 18180 | 71.19630766 | SP |
| 52 | 14.259 | 24.001009931 | 59.41 | 76.62 | 58.43 | 15506 | 68.28243055 | SP |
| 156 | 23.029 | 45.4759083728 | 50.64 | 76.62 | 47.75 | 17497 | 59.51389032 | SP |
| 260 | 23.029 | 45.4759083728 | 50.64 | 76.62 | 47.75 | 17497 | 59.51389032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 73.511 | -2.41 | -3.17 | 75.91 | 76.1057 | 73.511 | 11992 |
| 1734478200 | 75.9196 | -0.35 | -0.46 | 76.05 | 76.05 | 75.73 | 17786 |
| 1734391800 | 76.2687 | 0.35 | 0.46 | 76.1 | 76.4104 | 76.1 | 4898 |
| 1734132600 | 75.9168 | -0.02 | -0.03 | 76.32 | 76.32 | 75.7508 | 4396 |
| 1734046200 | 75.94 | -0.4 | -0.52 | 76.05 | 76.2316 | 75.94 | 13013 |
| 1733959800 | 76.3381 | 0.67 | 0.88 | 76.07 | 76.4097 | 76.07 | 5421 |
| 1733873400 | 75.67 | -0.35 | -0.46 | 76.1 | 76.1 | 75.63 | 79836 |
| 1733787000 | 76.02 | -0.48 | -0.62 | 76.53 | 76.53 | 76.02 | 9689 |
| 1733527800 | 76.4968 | 0.26 | 0.34 | 76.62 | 76.62 | 76.36 | 39399 |
| 1733441400 | 76.24 | -0.26 | -0.34 | 76.52 | 76.52 | 76.2384 | 4723 |
| 1733355000 | 76.5 | 0.62 | 0.81 | 76.14 | 76.51 | 76.14 | 96939 |
| 1733268600 | 75.8839 | -0.03 | -0.03 | 75.85 | 75.8922 | 75.7399 | 3897 |
| 1733182200 | 75.91 | 0.14 | 0.18 | 75.89 | 75.94 | 75.8039 | 14541 |
| 1732917840 | 75.77 | 0.44 | 0.58 | 75.63 | 75.84 | 75.63 | 1389 |
| 1732750200 | 75.3322 | -0.32 | -0.42 | 75.61 | 75.61 | 75.17 | 27645 |
| 1732663800 | 75.6482 | 0.33 | 0.44 | 75.53 | 75.6482 | 75.349 | 4853 |
| 1732577400 | 75.32 | 0.3 | 0.41 | 75.44 | 75.56 | 75.2201 | 7482 |
| 1732318200 | 75.0152 | 0.22 | 0.29 | 74.49 | 75.0152 | 74.49 | 6541 |
| 1732231800 | 74.8 | 0.86 | 1.16 | 74.37 | 74.8 | 73.895 | 99953 |
| 1732145400 | 73.9421 | 0.03 | 0.04 | 73.93 | 73.9501 | 73.39 | 7225 |
| 1732059000 | 73.9133 | -0.04 | -0.05 | 73.06 | 74.03 | 73.06 | 10706 |
| 1731972600 | 73.95 | 1.4 | 1.93 | 73.37 | 73.95 | 73.36 | 300195 |
| 1731713400 | 72.5524 | -1.81 | -2.43 | 73.85 | 73.85 | 72.03 | 11688 |
| 1731627000 | 74.36 | -0.42 | -0.57 | 75.02 | 75.02 | 74.35 | 18759 |
| 1731540600 | 74.7845 | -0.02 | -0.03 | 74.89 | 75.075 | 74.7845 | 4452 |
| 1731454200 | 74.8052 | -0.28 | -0.37 | 75.11 | 75.11 | 74.74 | 3808 |
| 1731367800 | 75.0845 | 0.16 | 0.21 | 75.17 | 75.2843 | 74.9646 | 2437 |
| 1731108600 | 74.9255 | 0.26 | 0.34 | 74.71 | 75.11 | 74.71 | 5581 |
| 1731022200 | 74.67 | 0.59 | 0.79 | 74.47 | 74.74 | 74.42 | 16068 |
| 1730935800 | 74.0817 | 2.07 | 2.88 | 73.73 | 74.21 | 73.475 | 5575 |
| 1730849400 | 72.01 | 0.89 | 1.25 | 71.27 | 72.03 | 71.27 | 36126 |
| 1730763000 | 71.1185 | -0.24 | -0.34 | 71.35 | 71.49 | 71.02 | 10761 |
| 1730500200 | 71.36 | 0.32 | 0.45 | 71.45 | 71.6796 | 71.31 | 10496 |
| 1730413800 | 71.04 | -1.36 | -1.88 | 71.5737 | 71.5737 | 71.03 | 4109 |
| 1730327400 | 72.4 | -0.19 | -0.26 | 72.39 | 72.6836 | 72.35 | 54187 |
| 1730241000 | 72.5918 | 0.12 | 0.17 | 72.35 | 72.73 | 72.35 | 7669 |
| 1730154600 | 72.4688 | 0.24 | 0.33 | 72.57 | 72.68 | 72.4688 | 1419 |
| 1729895400 | 72.23 | -0.03 | -0.04 | 72.69 | 72.77 | 72.21 | 4711 |
| 1729809000 | 72.2571 | 0.21 | 0.29 | 72.24 | 72.26 | 72.12 | 2978 |
| 1729722600 | 72.05 | -0.55 | -0.76 | 72.47 | 72.47 | 71.745 | 12209 |
| 1729636200 | 72.6 | -0.15 | -0.21 | 72.3 | 72.73 | 72.3 | 8257 |
| 1729549800 | 72.75 | -0.25 | -0.34 | 72.84 | 72.84 | 72.63 | 1670 |
| 1729290600 | 72.9986 | 0.27 | 0.37 | 72.88 | 73 | 72.86 | 2978 |
| 1729204200 | 72.73 | 0.03 | 0.04 | 73.15 | 73.15 | 72.71 | 2880 |
| 1729117800 | 72.701 | 0.39 | 0.54 | 72.43 | 72.729 | 72.28 | 2905 |
| 1729031400 | 72.31 | -0.58 | -0.80 | 73 | 73.01 | 72.31 | 76526 |
| 1728945000 | 72.8903 | 0.63 | 0.88 | 72.49 | 72.92 | 72.49 | 4850 |
| 1728685800 | 72.2565 | 0.5 | 0.69 | 71.77 | 72.2565 | 71.77 | 11784 |
| 1728599400 | 71.7605 | -0.11 | -0.15 | 71.61 | 71.7774 | 71.59 | 5880 |
| 1728513000 | 71.87 | 0.5 | 0.71 | 71.37 | 71.9199 | 71.37 | 7918 |
| 1728426600 | 71.3651 | 0.77 | 1.09 | 70.91 | 71.3673 | 70.91 | 10187 |
| 1728340200 | 70.5935 | -0.66 | -0.92 | 71.06 | 71.06 | 70.51 | 5582 |
| 1728081000 | 71.2514 | 0.65 | 0.92 | 70.95 | 71.2514 | 70.86 | 4210 |
| 1727994600 | 70.6023 | -0.25 | -0.36 | 70.54 | 70.89 | 70.435 | 5005 |
| 1727908200 | 70.8568 | 0.01 | 0.01 | 70.69 | 70.96 | 70.69 | 3077 |
| 1727821800 | 70.8467 | -0.79 | -1.10 | 71.72 | 71.72 | 70.5915 | 35420 |
| 1727735400 | 71.6374 | 0.27 | 0.38 | 71.2 | 71.6374 | 70.94 | 3299 |
| 1727476200 | 71.3629 | -0.2 | -0.28 | 71.6 | 71.65 | 71.3629 | 4591 |
| 1727389800 | 71.56 | 0.45 | 0.63 | 71.8 | 71.8 | 71.35 | 3978 |
| 1727303400 | 71.11 | -0.14 | -0.20 | 71.3 | 71.35 | 71.0499 | 3849 |
| 1727217000 | 71.2501 | 0.16 | 0.23 | 71.22 | 71.26 | 70.94 | 4611 |
| 1727130600 | 71.0856 | -0.01 | -0.02 | 71.1 | 71.1 | 70.9863 | 9914 |
| 1726871400 | 71.098 | -0.21 | -0.30 | 71.23 | 71.23 | 70.835 | 2282 |
| 1726785000 | 71.31 | 1.26 | 1.80 | 71.28 | 71.49 | 71.141 | 7357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
