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 | -0.64 | -0.868503189035 | 73.69 | 74.12 | 72.93 | 222268 | 73.43565132 | SP |
| 4 | 1.4 | 1.95394277739 | 71.65 | 74.3 | 71.6201 | 333580 | 72.6789496 | SP |
| 12 | 3.23 | 4.62618160985 | 69.82 | 74.3 | 69.82 | 401205 | 71.99310976 | SP |
| 26 | 1.3 | 1.8118466899 | 71.75 | 74.3 | 69.45 | 468238 | 71.73550362 | SP |
| 52 | 1.86 | 2.61272650653 | 71.19 | 74.3 | 64.56 | 647932 | 69.55045484 | SP |
| 156 | -12.97 | -15.0778888631 | 86.02 | 89.78 | 62.22 | 831670 | 71.97328009 | SP |
| 260 | 19.42 | 36.2110758904 | 53.63 | 92.97 | 39.81 | 930552 | 69.22482452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 73.71 | 0.05 | 0.07 | 73.67 | 73.7708 | 73.4545 | 130595 |
| 1721687400 | 73.66 | 0.5 | 0.68 | 73.48 | 73.76 | 73.25 | 173590 |
| 1721428200 | 73.16 | 0.05 | 0.07 | 72.93 | 73.2799 | 72.93 | 197212 |
| 1721341800 | 73.11 | -0.47 | -0.64 | 73.16 | 73.91 | 73.02 | 230758 |
| 1721255400 | 73.58 | -0.69 | -0.93 | 73.69 | 74.12 | 73.49 | 379187 |
| 1721169000 | 74.27 | 0.61 | 0.83 | 73.63 | 74.3 | 73.63 | 203265 |
| 1721082600 | 73.66 | 0.11 | 0.15 | 73.86 | 73.86 | 73.48 | 490472 |
| 1720823400 | 73.55 | 0.49 | 0.67 | 73.03 | 73.73 | 73.03 | 452574 |
| 1720737000 | 73.06 | 0.64 | 0.88 | 72.5 | 73.08 | 72.5 | 228386 |
| 1720650600 | 72.42 | 0.28 | 0.39 | 72.18 | 72.44 | 72.0967 | 286031 |
| 1720564200 | 72.14 | -0.19 | -0.26 | 72.41 | 72.41 | 72.09 | 550328 |
| 1720477800 | 72.33 | 0.12 | 0.17 | 72.41 | 72.45 | 72.04 | 404986 |
| 1720218600 | 72.21 | 0.15 | 0.21 | 72.14 | 72.21 | 71.85 | 296161 |
| 1720040640 | 72.06 | 0.05 | 0.07 | 72.01 | 72.16 | 71.76 | 371761 |
| 1719959400 | 72.01 | 0.11 | 0.15 | 71.69 | 72.02 | 71.6201 | 333469 |
| 1719873000 | 71.9 | -0.16 | -0.22 | 72.01 | 72.01 | 71.79 | 249383 |
| 1719613800 | 72.06 | -0.13 | -0.18 | 72.24 | 72.4925 | 71.96 | 280061 |
| 1719527400 | 72.19 | 0.28 | 0.39 | 71.89 | 72.26 | 71.8 | 625635 |
| 1719441000 | 71.91 | 0.18 | 0.25 | 71.65 | 71.96 | 71.65 | 454162 |
| 1719354600 | 71.73 | 0.18 | 0.25 | 71.57 | 71.84 | 71.57 | 617300 |
| 1719268200 | 71.55 | -0.04 | -0.06 | 71.43 | 71.845 | 71.3801 | 412588 |
| 1719009000 | 71.59 | 0.17 | 0.24 | 71.34 | 71.62 | 71.32 | 344138 |
| 1718922600 | 71.42 | -0.27 | -0.38 | 71.58 | 71.68 | 71.1 | 683638 |
| 1718749800 | 71.69 | 0.16 | 0.22 | 71.57 | 71.69 | 71.5187 | 190184 |
| 1718663400 | 71.53 | 0.01 | 0.01 | 71.5 | 71.68 | 71.275 | 543992 |
| 1718404200 | 71.52 | -0.39 | -0.54 | 71.74 | 71.74 | 71.41 | 319508 |
| 1718317800 | 71.91 | -0.38 | -0.53 | 72.33 | 72.38 | 71.84 | 348690 |
| 1718231400 | 72.29 | 0.59 | 0.82 | 72.22 | 72.565 | 72.21 | 493280 |
| 1718145000 | 71.7 | -0.2 | -0.28 | 71.68 | 71.78 | 71.48 | 348604 |
| 1718058600 | 71.9 | 0.17 | 0.24 | 71.59 | 71.98 | 71.4748 | 151691 |
| 1717799400 | 71.73 | -0.1 | -0.14 | 71.71 | 71.9 | 71.55 | 297058 |
| 1717713000 | 71.83 | -0.47 | -0.65 | 72.15 | 72.2 | 71.8 | 677462 |
| 1717626600 | 72.3 | 0.7 | 0.98 | 71.89 | 72.3 | 71.66 | 221520 |
| 1717540200 | 71.6 | 0.03 | 0.04 | 71.56 | 71.71 | 71.4844 | 241226 |
| 1717453800 | 71.57 | -0.1 | -0.14 | 71.78 | 71.915 | 71.34 | 540144 |
| 1717194600 | 71.67 | 0.13 | 0.18 | 71.92 | 71.92 | 71.22 | 464032 |
| 1717108200 | 71.54 | -0.15 | -0.21 | 71.7 | 71.84 | 71.46 | 356883 |
| 1717021800 | 71.69 | -0.55 | -0.76 | 71.94 | 71.94 | 71.61 | 643350 |
| 1716935400 | 72.24 | 0.02 | 0.03 | 72.37 | 72.43 | 72.08 | 578696 |
| 1716589800 | 72.22 | 0.47 | 0.66 | 71.8 | 72.24 | 71.8 | 118208 |
| 1716503400 | 71.75 | -0.68 | -0.94 | 72.61 | 72.6587 | 71.68 | 780905 |
| 1716417000 | 72.43 | -0.14 | -0.19 | 72.5 | 72.68 | 72.32 | 375703 |
| 1716330600 | 72.57 | -0.23 | -0.32 | 72.54 | 72.69 | 72.51 | 498928 |
| 1716244200 | 72.8 | 0.35 | 0.48 | 72.53 | 72.8499 | 72.4005 | 254968 |
| 1715985000 | 72.45 | 0.05 | 0.07 | 72.24 | 72.58 | 72.21 | 286158 |
| 1715898600 | 72.4 | -0.23 | -0.32 | 72.65 | 72.655 | 72.4 | 395852 |
| 1715812200 | 72.63 | 0.56 | 0.78 | 72.36 | 72.66 | 72.17 | 931667 |
| 1715725800 | 72.07 | 0.48 | 0.67 | 71.7 | 72.07 | 71.5846 | 510330 |
| 1715639400 | 71.59 | 0.13 | 0.18 | 71.5 | 71.84 | 71.5 | 275354 |
| 1715380200 | 71.46 | -0.23 | -0.32 | 71.78 | 71.84 | 71.4 | 335723 |
| 1715293800 | 71.69 | 0.39 | 0.55 | 71.46 | 71.722 | 71.381 | 290111 |
| 1715207400 | 71.3 | -0.34 | -0.47 | 71.47 | 71.48 | 71.225 | 195794 |
| 1715121000 | 71.64 | -0.19 | -0.26 | 71.9 | 71.93 | 71.62 | 311410 |
| 1715034600 | 71.83 | 0.64 | 0.90 | 71.53 | 71.83 | 71.3918 | 380603 |
| 1714775400 | 71.19 | 0.62 | 0.88 | 71.08 | 71.5401 | 71.01 | 815988 |
| 1714689000 | 70.57 | 0.6 | 0.86 | 70.29 | 70.72 | 70.06 | 576873 |
| 1714602600 | 69.97 | -0.29 | -0.41 | 69.82 | 70.71 | 69.82 | 722089 |
| 1714516200 | 70.26 | -0.67 | -0.94 | 70.71 | 70.76 | 70.245 | 359744 |
| 1714429800 | 70.93 | 0.2 | 0.28 | 70.76 | 70.98 | 70.69 | 226930 |
| 1714170600 | 70.73 | 0.3 | 0.43 | 70.71 | 70.765 | 70.35 | 239936 |
| 1714084200 | 70.43 | -0.2 | -0.28 | 70.03 | 70.54 | 69.99 | 260147 |
| 1713997800 | 70.63 | -0.1 | -0.14 | 70.76 | 71.015 | 70.41 | 1022352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
