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 | -0.95 | -1.35966795477 | 69.87 | 70.06 | 68.765 | 26825 | 69.56823029 | SP |
| 4 | -4.12 | -5.64074479737 | 73.04 | 75.165 | 68.765 | 59591 | 71.79154216 | SP |
| 12 | 2.49 | 3.74830648803 | 66.43 | 77.44 | 63.46 | 103765 | 71.28007128 | SP |
| 26 | 1.89 | 2.81963300015 | 67.03 | 77.44 | 59.33 | 100672 | 68.94194481 | SP |
| 52 | 11.04 | 19.0739460954 | 57.88 | 77.44 | 52.02 | 75082 | 65.75483199 | SP |
| 156 | -8.99 | -11.5389552047 | 77.91 | 80.695 | 44.42 | 86818 | 63.30271526 | SP |
| 260 | 6.25 | 9.97287378331 | 62.67 | 102.5 | 44.42 | 122169 | 74.1649697 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 69.24 | -0.1 | -0.14 | 69.3533 | 69.58 | 69.01 | 14686 |
| 1732318500 | 69.34 | -0.32 | -0.46 | 69.43 | 69.478703 | 69.19 | 17998 |
| 1732232100 | 69.66 | -0.02 | -0.03 | 69.73 | 69.84 | 69.32 | 71327 |
| 1732145700 | 69.68 | -0.24 | -0.34 | 69.56 | 69.68 | 69.2907 | 16814 |
| 1732059300 | 69.92 | -0.06 | -0.09 | 69.85 | 70.06 | 69.85 | 16024 |
| 1731972900 | 69.98 | 0.77 | 1.11 | 69.41 | 69.98 | 69.41 | 41645 |
| 1731713700 | 69.21 | 0.15 | 0.22 | 69.51 | 69.54 | 68.95 | 21588 |
| 1731627300 | 69.06 | -0.11 | -0.16 | 69.55 | 69.55 | 68.987 | 13817 |
| 1731540900 | 69.17 | -0.62 | -0.89 | 70.15 | 70.15 | 68.99 | 15282 |
| 1731454500 | 69.79 | -1.82 | -2.54 | 70.32 | 70.35 | 69.49 | 34981 |
| 1731368100 | 71.61 | -1.14 | -1.57 | 72.15 | 72.15 | 71.43 | 18933 |
| 1731108900 | 72.75 | -2.21 | -2.95 | 73.66 | 73.74 | 72.36 | 324372 |
| 1731022500 | 74.96 | 2.87 | 3.98 | 74.475 | 75.165 | 74.41 | 36596 |
| 1730936100 | 72.09 | -1.71 | -2.32 | 71.621 | 72.35 | 71.29 | 181916 |
| 1730849700 | 73.8 | 1.17 | 1.61 | 73.57 | 73.91 | 73.56 | 36679 |
| 1730763300 | 72.63 | 0.38 | 0.53 | 72.87 | 73.11 | 72.54 | 14750 |
| 1730500500 | 72.25 | 0.74 | 1.03 | 72.41 | 72.805 | 72.05 | 94904 |
| 1730414100 | 71.51 | -0.56 | -0.78 | 71.61 | 71.62 | 70.8901 | 24915 |
| 1730327700 | 72.07 | -0.84 | -1.15 | 71.87 | 72.52 | 71.87 | 172249 |
| 1730241300 | 72.91 | -0.24 | -0.33 | 72.99 | 73.2299 | 72.88 | 24390 |
| 1730154900 | 73.15 | -0.06 | -0.08 | 73.06 | 73.42 | 72.8772 | 14304 |
| 1729895700 | 73.21 | 0.51 | 0.70 | 73.48 | 73.79 | 73.18 | 39377 |
| 1729809300 | 72.7 | -0.48 | -0.66 | 72.94 | 73.01 | 72.44 | 32079 |
| 1729722900 | 73.18 | -0.16 | -0.22 | 73.36 | 73.665 | 72.8 | 85318 |
| 1729636500 | 73.34 | -0.21 | -0.29 | 73.13 | 73.63 | 73.13 | 21249 |
| 1729550100 | 73.55 | -0.83 | -1.12 | 73.39 | 73.74 | 72.98 | 48518 |
| 1729290900 | 74.38 | 0.86 | 1.17 | 75.02 | 75.02 | 74.29 | 120951 |
| 1729204500 | 73.52 | 0.46 | 0.63 | 73.26 | 73.78 | 73.02 | 76227 |
| 1729118100 | 73.06 | 0.78 | 1.08 | 72.92 | 73.38 | 72.9 | 35495 |
| 1729031700 | 72.28 | -2.37 | -3.17 | 73.67 | 73.67 | 72.02 | 105475 |
| 1728945300 | 74.65 | -0.33 | -0.44 | 74.5 | 75.18 | 74.15 | 54384 |
| 1728686100 | 74.98 | 0.83 | 1.12 | 73.78 | 75.2 | 73.78 | 106535 |
| 1728599700 | 74.15 | 0.06 | 0.08 | 74 | 74.52 | 73.38 | 60024 |
| 1728513300 | 74.09 | 0.11 | 0.15 | 73.19 | 74.28 | 73.17 | 113910 |
| 1728426900 | 73.98 | -3.42 | -4.42 | 74.16 | 74.4617 | 73.13 | 100003 |
| 1728340500 | 77.4 | 1.59 | 2.10 | 76.57 | 77.44 | 76.21 | 126701 |
| 1728081300 | 75.81 | 0.97 | 1.30 | 75.62 | 75.895 | 75.18 | 227645 |
| 1727994900 | 74.84 | -0.82 | -1.08 | 74.83 | 75.31 | 74.58 | 274453 |
| 1727908500 | 75.66 | 2.23 | 3.04 | 75.21 | 75.67 | 74.76 | 264332 |
| 1727822100 | 73.43 | 1.15 | 1.59 | 72.68 | 73.43 | 72.1 | 141375 |
| 1727735520 | 72.28 | -1.91 | -2.57 | 73.4 | 73.6 | 72.03 | 133239 |
| 1727476500 | 74.19 | -0.51 | -0.68 | 74.43 | 74.84 | 73.93 | 215019 |
| 1727390100 | 74.7 | 4.14 | 5.87 | 74.39 | 74.85 | 73.53 | 229901 |
| 1727303700 | 70.56 | -1.07 | -1.49 | 70.72 | 71.22 | 70.4 | 453642 |
| 1727217300 | 71.63 | 3.44 | 5.04 | 70.7 | 71.86 | 70.29 | 308269 |
| 1727130900 | 68.19 | 0.59 | 0.87 | 67.97 | 68.48 | 67.97 | 28163 |
| 1726871700 | 67.6 | -0.39 | -0.57 | 67.72 | 67.8 | 67.33 | 18485 |
| 1726785300 | 67.99 | 2.11 | 3.20 | 67.27 | 68.08 | 67.05 | 332718 |
| 1726698900 | 65.879999 | -0.33 | -0.50 | 66.41 | 66.94 | 65.879999 | 22253 |
| 1726612500 | 66.209999 | 0.23 | 0.35 | 66.269999 | 66.58 | 66.019999 | 58634 |
| 1726526100 | 65.98 | 0.09 | 0.14 | 66.12 | 66.12 | 65.72 | 10495 |
| 1726266900 | 65.89 | 0.11 | 0.17 | 65.93 | 66.019999 | 65.87 | 8557 |
| 1726180500 | 65.78 | 0.63 | 0.97 | 65.3 | 65.8314 | 65.22 | 7331 |
| 1726094100 | 65.15 | 0.92 | 1.43 | 64.16 | 65.16 | 63.86 | 27163 |
| 1726007700 | 64.23 | -0.28 | -0.43 | 63.98 | 64.33 | 63.6157 | 95656 |
| 1725921300 | 64.51 | 1.02 | 1.61 | 64.22 | 64.59 | 64.12 | 15412 |
| 1725662100 | 63.49 | -1.73 | -2.65 | 65.06 | 65.06 | 63.46 | 123474 |
| 1725575700 | 65.22 | 0.03 | 0.05 | 65.19 | 65.53 | 65.11 | 26414 |
| 1725489300 | 65.19 | 0.07 | 0.11 | 64.72 | 65.51 | 64.72 | 744214 |
| 1725402900 | 65.12 | -2.28 | -3.38 | 66.28 | 66.28 | 65.019999 | 85572 |
| 1725057300 | 67.4 | 0.22 | 0.33 | 67.59 | 67.65 | 66.989999 | 10279 |
| 1724970900 | 67.18 | 0.03 | 0.04 | 67.43 | 67.71 | 67.18 | 12163 |
| 1724884500 | 67.15 | -0.44 | -0.65 | 67.62 | 67.68 | 66.92 | 17057 |
| 1724798100 | 67.59 | 0.36 | 0.54 | 67.32 | 67.73 | 67.23 | 17216 |
| 1724711700 | 67.23 | -1.09 | -1.60 | 67.61 | 67.6612 | 67.17 | 22617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
