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 | -1.35 | -1.88916876574 | 71.46 | 72.09 | 68.49 | 566124 | 70.80073298 | CS |
| 4 | -2.57 | -3.53604843148 | 72.68 | 73.5 | 68.02 | 477903 | 70.78956946 | CS |
| 12 | 4.69 | 7.1690614491 | 65.42 | 74.05 | 60.445 | 585424 | 67.75512503 | CS |
| 26 | 14.71 | 26.5523465704 | 55.4 | 74.05 | 53.88 | 611087 | 63.52922533 | CS |
| 52 | 16.56 | 30.9243697479 | 53.55 | 74.05 | 52.02 | 546334 | 59.96429095 | CS |
| 156 | 20.2 | 40.472851132 | 49.91 | 74.05 | 44.49 | 510652 | 56.35743882 | CS |
| 260 | 9.72 | 16.0953800298 | 60.39 | 74.05 | 31.82 | 552391 | 53.19250412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 70.11 | 0.11 | 0.16 | 69.28 | 70.62 | 68.49 | 947215 |
| 1719873600 | 70 | -1.21 | -1.70 | 71.16 | 71.4899 | 69.92 | 525874 |
| 1719614400 | 71.21 | 0 | 0.00 | 71.21 | 71.21 | 71.21 | 0 |
| 1719528000 | 71.21 | 0.57 | 0.81 | 70.65 | 71.22 | 69.99 | 460281 |
| 1719441600 | 70.64 | -0.87 | -1.22 | 71.19 | 71.285 | 69.83 | 449302 |
| 1719355200 | 71.51 | -0.09 | -0.13 | 71.46 | 72.09 | 71.39 | 599095 |
| 1719268800 | 71.6 | 0.53 | 0.75 | 71.2 | 71.96 | 70.8 | 409433 |
| 1719009600 | 71.07 | -0.57 | -0.80 | 71.64 | 71.64 | 70.64 | 714530 |
| 1718923200 | 71.64 | 0.82 | 1.16 | 70.83 | 71.74 | 70.83 | 364664 |
| 1718750400 | 70.82 | 1.19 | 1.71 | 69.81 | 70.92 | 69.7 | 303872 |
| 1718664000 | 69.63 | 1.32 | 1.93 | 68.36 | 69.73 | 68.22 | 443465 |
| 1718404800 | 68.31 | -0.73 | -1.06 | 68.58 | 69.06 | 68.02 | 451364 |
| 1718318400 | 69.04 | -0.54 | -0.78 | 69.47 | 69.5565 | 68.44 | 614533 |
| 1718232000 | 69.58 | -0.72 | -1.02 | 70.49 | 70.62 | 69.38 | 393521 |
| 1718145600 | 70.3 | -0.94 | -1.32 | 70.92 | 71.19 | 69.76 | 392183 |
| 1718059200 | 71.24 | -0.85 | -1.18 | 71.67 | 71.9266 | 71.02 | 481335 |
| 1717800000 | 72.09 | 0.01 | 0.01 | 72.45 | 72.68 | 71.84 | 332099 |
| 1717713600 | 72.08 | -0.15 | -0.21 | 72.38 | 72.74 | 71.74 | 433437 |
| 1717627200 | 72.23 | 0.09 | 0.12 | 71.96 | 72.435 | 70.96 | 487732 |
| 1717540800 | 72.14 | -1 | -1.37 | 72.68 | 73.5 | 72.1 | 431238 |
| 1717454400 | 73.14 | -0.74 | -1.00 | 73.58 | 73.98 | 72.64 | 495307 |
| 1717195200 | 73.88 | 1.06 | 1.46 | 74.05 | 74.05 | 72.63 | 701351 |
| 1717108800 | 72.82 | 2.02 | 2.85 | 70.73 | 72.885 | 70.52 | 642098 |
| 1717022400 | 70.8 | -0.68 | -0.95 | 71.19 | 71.39 | 70.5 | 443992 |
| 1716936000 | 71.48 | -0.89 | -1.23 | 72.16 | 72.38 | 71.07 | 398026 |
| 1716590400 | 72.37 | 0.92 | 1.29 | 71.61 | 72.4 | 71.28 | 461832 |
| 1716504000 | 71.45 | -0.93 | -1.28 | 72.4 | 72.645 | 71.34 | 532281 |
| 1716417600 | 72.38 | 0.44 | 0.61 | 71.61 | 72.77 | 71.59 | 621347 |
| 1716331200 | 71.94 | 0.99 | 1.40 | 70.89 | 71.98 | 70.8 | 614634 |
| 1716244800 | 70.95 | -0.53 | -0.74 | 71.47 | 71.495 | 70.71 | 427899 |
| 1715985600 | 71.48 | 0.83 | 1.17 | 71.35 | 71.69 | 70.56 | 520661 |
| 1715899200 | 70.65 | 0.84 | 1.20 | 70.4 | 70.72 | 70.05 | 573228 |
| 1715812800 | 69.81 | -0.62 | -0.88 | 70.11 | 70.51 | 69.6 | 373793 |
| 1715726400 | 70.43 | -0.26 | -0.37 | 70.69 | 71.03 | 69.79 | 567963 |
| 1715640000 | 70.69 | 0.16 | 0.23 | 70.4 | 71.38 | 70.205 | 816988 |
| 1715380800 | 70.53 | 0.54 | 0.77 | 70 | 70.695 | 69.65 | 831061 |
| 1715294400 | 69.99 | 0.17 | 0.24 | 70.25 | 70.35 | 69.46 | 743400 |
| 1715208000 | 69.82 | 1.01 | 1.47 | 68.75 | 69.96 | 68.73 | 750425 |
| 1715121600 | 68.81 | 2.13 | 3.19 | 67.29 | 69.11 | 67.29 | 1109935 |
| 1715035200 | 66.68 | 1.29 | 1.97 | 65.61 | 66.84 | 65.4873 | 809879 |
| 1714776000 | 65.39 | 0.21 | 0.32 | 64.73 | 65.56 | 63.71 | 682789 |
| 1714689600 | 65.18 | 3.24 | 5.23 | 63.49 | 66.739999 | 63.38 | 1012926 |
| 1714603200 | 61.94 | 0.61 | 0.99 | 61.44 | 62.51 | 61.2 | 697240 |
| 1714516800 | 61.33 | -0.68 | -1.10 | 61.92 | 62.03 | 61.18 | 388165 |
| 1714430400 | 62.01 | 1.37 | 2.26 | 60.85 | 62.04 | 60.85 | 635034 |
| 1714171200 | 60.64 | -1.26 | -2.04 | 61.6 | 61.695 | 60.64 | 608038 |
| 1714084800 | 61.9 | -0.68 | -1.09 | 62.56 | 62.7 | 61.88 | 432937 |
| 1713998400 | 62.58 | 0.33 | 0.53 | 62.06 | 62.75 | 61.68 | 539427 |
| 1713912000 | 62.25 | 0.07 | 0.11 | 62.39 | 62.5 | 61.616 | 813162 |
| 1713825600 | 62.18 | -0.29 | -0.46 | 62.68 | 62.92 | 62.14 | 938705 |
| 1713566400 | 62.47 | 1 | 1.63 | 61.58 | 62.88 | 61.58 | 605671 |
| 1713480000 | 61.47 | 0.76 | 1.25 | 61.26 | 62.31 | 61.15 | 739245 |
| 1713393600 | 60.71 | -0.54 | -0.88 | 61.31 | 61.63 | 60.445 | 591498 |
| 1713307200 | 61.25 | 0.07 | 0.11 | 61.32 | 61.74 | 60.835 | 573328 |
| 1713220800 | 61.18 | -0.73 | -1.18 | 62.47 | 62.72 | 61.13 | 701478 |
| 1712961600 | 61.91 | -0.25 | -0.40 | 62.5 | 62.99 | 61.68 | 488116 |
| 1712875200 | 62.16 | -2.44 | -3.78 | 64.06 | 64.06 | 62.13 | 604781 |
| 1712788800 | 64.599999 | 0.98 | 1.54 | 63.26 | 64.67 | 63.26 | 500654 |
| 1712702400 | 63.62 | -1.77 | -2.71 | 65.42 | 65.599999 | 63.6 | 904419 |
| 1712616000 | 65.39 | -0.13 | -0.20 | 65.64 | 65.83 | 65.25 | 386980 |
| 1712356800 | 65.519999 | 0.69 | 1.06 | 64.84 | 65.68 | 64.45 | 757976 |
| 1712270400 | 64.83 | -0.54 | -0.83 | 65.709999 | 65.86 | 64.459999 | 610024 |
| 1712184000 | 65.37 | 0.63 | 0.97 | 64.78 | 65.54 | 64.39 | 1047129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
