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 | -0.7 | -0.973033083125 | 71.94 | 72.81 | 70.68 | 4709146 | 71.91272421 | CS |
| 4 | -2.87 | -3.87262177844 | 74.11 | 76.6265 | 69.31 | 4630967 | 72.41093608 | CS |
| 12 | 5.48 | 8.33333333333 | 65.76 | 76.6265 | 54.22 | 5298697 | 66.80415759 | CS |
| 26 | -2.205 | -3.00224657907 | 73.445 | 76.6265 | 54.22 | 5456237 | 66.77583065 | CS |
| 52 | 7 | 10.896637609 | 64.24 | 83.32 | 54.22 | 4637713 | 69.01872734 | CS |
| 156 | 34.82 | 95.6068094454 | 36.42 | 83.32 | 33.1 | 4660594 | 55.10871233 | CS |
| 260 | 50.52 | 243.822393822 | 20.72 | 83.32 | 20 | 4819406 | 49.24671125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 71.24 | -1.24 | -1.71 | 71.41 | 71.97 | 71.01 | 3559163 |
| 1749768000 | 72.48 | 0 | 0.00 | 72.29 | 72.81 | 71.95 | 4131232 |
| 1749681600 | 72.48 | 0.73 | 1.02 | 72.14 | 72.68 | 71.57 | 6236220 |
| 1749595200 | 71.75 | 0.1 | 0.14 | 72 | 72.265 | 71.45 | 4815525 |
| 1749508800 | 71.65 | 0.61 | 0.86 | 71.29 | 71.905 | 71.05 | 3607828 |
| 1749249600 | 71.04 | -0.36 | -0.50 | 71.94 | 71.94 | 70.68 | 4754925 |
| 1749163200 | 71.4 | 0.01 | 0.01 | 71.68 | 71.92 | 70.685 | 3996004 |
| 1749076800 | 71.39 | 0.59 | 0.83 | 71.27 | 71.91 | 70.99 | 3280707 |
| 1748990400 | 70.8 | 0.46 | 0.65 | 70.45 | 70.89 | 69.94 | 3328941 |
| 1748904000 | 70.34 | -0.86 | -1.21 | 70.71 | 70.85 | 69.31 | 3564607 |
| 1748644800 | 71.2 | -0.21 | -0.29 | 71.3 | 71.53 | 70.575 | 6337872 |
| 1748558400 | 71.41 | 0.37 | 0.52 | 71.63 | 71.77 | 70.76 | 2998158 |
| 1748472000 | 71.04 | -1.29 | -1.78 | 72.43 | 72.52 | 70.97 | 3829867 |
| 1748385600 | 72.33 | 1.35 | 1.90 | 72.17 | 72.35 | 70.89 | 3453098 |
| 1748040000 | 70.98 | -0.79 | -1.10 | 70.64 | 71.38 | 70.253 | 4455189 |
| 1747953600 | 71.77 | -0.32 | -0.44 | 71.98 | 72.31 | 71.32 | 4882792 |
| 1747867200 | 72.09 | -2.86 | -3.82 | 73.81 | 74.1 | 71.92 | 5181814 |
| 1747780800 | 74.95 | -0.88 | -1.16 | 75.85 | 76.6265 | 74.45 | 5282555 |
| 1747694400 | 75.83 | 0.21 | 0.28 | 74.34 | 76.3 | 73.76 | 6554488 |
| 1747435200 | 75.62 | 2.14 | 2.91 | 74.11 | 75.65 | 73.76 | 7296542 |
| 1747348800 | 73.48 | 0.12 | 0.16 | 73.13 | 73.5999 | 73.09 | 3782539 |
| 1747262400 | 73.36 | -1.29 | -1.73 | 74.24 | 74.85 | 73.24 | 5086868 |
| 1747176000 | 74.65 | 1.21 | 1.65 | 74.11 | 75.08 | 73.655 | 10638434 |
| 1747089600 | 73.44 | 2 | 2.80 | 74.05 | 74.4 | 72.84 | 5802003 |
| 1746830400 | 71.44 | 0.94 | 1.33 | 71.03 | 71.54 | 70.69 | 5540340 |
| 1746744000 | 70.5 | 0.51 | 0.73 | 70.71 | 71.775 | 70.34 | 5139978 |
| 1746657600 | 69.99 | -0.2 | -0.28 | 70.42 | 70.9538 | 69.26 | 5762158 |
| 1746571200 | 70.19 | -0.62 | -0.88 | 69.85 | 70.74 | 69.61 | 5031527 |
| 1746484800 | 70.81 | -0.72 | -1.01 | 71.25 | 71.9015 | 70.65 | 5563185 |
| 1746225600 | 71.53 | 1.73 | 2.48 | 70 | 71.75 | 69.34 | 6134529 |
| 1746139200 | 69.8 | 7.26 | 11.61 | 67.72 | 70.305 | 66.069999 | 10603712 |
| 1746052800 | 62.54 | 1.72 | 2.83 | 60.6 | 62.67 | 60.08 | 8625766 |
| 1745966400 | 60.82 | 0.33 | 0.55 | 60.26 | 61.47 | 60.24 | 4881686 |
| 1745880000 | 60.49 | 0.43 | 0.72 | 60.21 | 61.207 | 59.77 | 4110742 |
| 1745620800 | 60.06 | -0.25 | -0.41 | 60.15 | 60.6 | 59.68 | 3869038 |
| 1745534400 | 60.31 | 1.71 | 2.92 | 59.2 | 60.57 | 59 | 4665416 |
| 1745448000 | 58.6 | -0.87 | -1.46 | 60.28 | 60.88 | 58.57 | 7652468 |
| 1745361600 | 59.47 | 1.29 | 2.22 | 58.17 | 59.76 | 58.17 | 3411665 |
| 1745275200 | 58.18 | -1.72 | -2.87 | 59.28 | 59.48 | 57.42 | 4607576 |
| 1744929600 | 59.9 | 0.71 | 1.20 | 59.74 | 60.4 | 59.24 | 3713733 |
| 1744843200 | 59.19 | -1.28 | -2.12 | 59.94 | 60.58 | 58.6 | 3902808 |
| 1744756800 | 60.47 | -0.12 | -0.20 | 60.59 | 61.27 | 60.07 | 4386789 |
| 1744670400 | 60.59 | 1.33 | 2.24 | 60.26 | 61.33 | 59.31 | 5391520 |
| 1744411200 | 59.26 | 0.21 | 0.36 | 58.62 | 59.8 | 57.79 | 7032370 |
| 1744324800 | 59.05 | -1.72 | -2.83 | 59.13 | 59.66 | 57.08 | 7081313 |
| 1744238400 | 60.77 | 5.22 | 9.40 | 55.29 | 61.31 | 54.795 | 8779416 |
| 1744152000 | 55.55 | -1.28 | -2.25 | 58.21 | 58.96 | 54.54 | 6109684 |
| 1744065600 | 56.83 | -0.35 | -0.61 | 56.36 | 59.48 | 54.22 | 6239379 |
| 1743806400 | 57.18 | -3.54 | -5.83 | 58.9 | 59.1 | 55.87 | 6932954 |
| 1743720000 | 60.72 | -4.32 | -6.64 | 63 | 63.81 | 60.59 | 5760370 |
| 1743633600 | 65.04 | 1.5 | 2.36 | 62.75 | 65.22 | 62.51 | 3155114 |
| 1743547200 | 63.54 | 0.14 | 0.22 | 63.24 | 64.08 | 62.28 | 4176357 |
| 1743460800 | 63.4 | 0.07 | 0.11 | 62.72 | 63.856 | 61.77 | 4839661 |
| 1743201600 | 63.33 | -2.34 | -3.56 | 65.629999 | 65.86 | 63.26 | 4138135 |
| 1743115200 | 65.67 | -1.3 | -1.94 | 66.86 | 66.89 | 65.55 | 3837874 |
| 1743028800 | 66.97 | -1.14 | -1.67 | 68.2 | 68.4806 | 66.66 | 3790449 |
| 1742942400 | 68.11 | 0.15 | 0.22 | 68.01 | 68.595 | 67.57 | 4016024 |
| 1742856000 | 67.96 | 1.79 | 2.71 | 67.17 | 68.05 | 66.849999 | 4104002 |
| 1742596800 | 66.17 | -0.26 | -0.39 | 65.76 | 66.22 | 65.09 | 11038493 |
| 1742510400 | 66.43 | -1.25 | -1.85 | 66.93 | 67.53 | 65.75 | 4354626 |
| 1742424000 | 67.68 | 0.38 | 0.56 | 67.27 | 68.26 | 66.98 | 4407615 |
| 1742337600 | 67.3 | -0.33 | -0.49 | 67.37 | 67.64 | 66.68 | 3097222 |
| 1742251200 | 67.63 | 1.1 | 1.65 | 66.489999 | 67.805 | 66.34 | 3886126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
