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 | -0.05 | -0.0702938282019 | 71.13 | 72.685 | 70.81 | 11905118 | 71.98702636 | CS |
| 4 | -0.66 | -0.91998884862 | 71.74 | 72.685 | 70.46 | 13395250 | 71.71642604 | CS |
| 12 | 1.37 | 1.96528475111 | 69.71 | 74.38 | 66.05 | 16135520 | 71.22143698 | CS |
| 26 | 7.33 | 11.4980392157 | 63.75 | 74.38 | 60.615 | 16953816 | 68.50870099 | CS |
| 52 | 8.19 | 13.0227381142 | 62.89 | 74.38 | 60.615 | 15674436 | 67.74538316 | CS |
| 156 | 10.33 | 17.0041152263 | 60.75 | 74.38 | 51.55 | 14268216 | 62.92444616 | CS |
| 260 | 26.44 | 59.229390681 | 44.64 | 74.38 | 43.04 | 15096365 | 59.38122636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 71.02 | -1.22 | -1.69 | 71.75 | 71.88 | 70.73 | 17426732 |
| 1749768000 | 72.24 | 0.17 | 0.24 | 72.23 | 72.3999 | 71.6 | 12748844 |
| 1749681600 | 72.07 | -0.28 | -0.39 | 72.36 | 72.36 | 71.76 | 12714588 |
| 1749595200 | 72.35 | 0.58 | 0.81 | 71.84 | 72.685 | 71.76 | 12261036 |
| 1749508800 | 71.77 | 0.42 | 0.59 | 71.35 | 71.83 | 71.09 | 12279425 |
| 1749249600 | 71.35 | 0.44 | 0.62 | 71.13 | 71.48 | 70.9448 | 9521696 |
| 1749163200 | 70.91 | -0.46 | -0.64 | 71.45 | 71.455 | 70.835 | 13532683 |
| 1749076800 | 71.37 | 0.21 | 0.30 | 71.28 | 71.845 | 70.68 | 13564927 |
| 1748990400 | 71.16 | -0.84 | -1.17 | 71.71 | 71.78 | 70.475 | 20135282 |
| 1748904000 | 72 | -0.1 | -0.14 | 72.05 | 72.05 | 71.36 | 10199429 |
| 1748644800 | 72.1 | 0.61 | 0.85 | 71.58 | 72.47 | 71.58 | 28033712 |
| 1748558400 | 71.49 | 0.34 | 0.48 | 71.07 | 71.66 | 70.46 | 10291557 |
| 1748472000 | 71.15 | -0.63 | -0.88 | 71.72 | 71.9 | 71.05 | 8703310 |
| 1748385600 | 71.78 | 0.01 | 0.01 | 71.71 | 72.22 | 71.56 | 10664874 |
| 1748040000 | 71.77 | 0.63 | 0.89 | 71.53 | 71.98 | 70.685 | 12820966 |
| 1747953600 | 71.14 | -0.71 | -0.99 | 71.86 | 71.985 | 70.96 | 11099696 |
| 1747867200 | 71.85 | 0.16 | 0.22 | 71.65 | 72.08 | 71.585 | 12091758 |
| 1747780800 | 71.69 | -0.24 | -0.33 | 71.81 | 72.13 | 71.43 | 12137921 |
| 1747694400 | 71.93 | -0.07 | -0.10 | 72.01 | 72.17 | 71.64 | 13277429 |
| 1747435200 | 72 | 0.39 | 0.54 | 71.74 | 72.26 | 71.43 | 18430622 |
| 1747348800 | 71.61 | 2.45 | 3.54 | 69.6 | 71.73 | 69.6 | 19812420 |
| 1747262400 | 69.16 | 0.2 | 0.29 | 68.88 | 69.34 | 68.58 | 16281453 |
| 1747176000 | 68.96 | -0.57 | -0.82 | 69.68 | 69.69 | 68.87 | 14384251 |
| 1747089600 | 69.53 | -0.99 | -1.40 | 70.12 | 70.33 | 68.7 | 21530922 |
| 1746830400 | 70.52 | -0.65 | -0.91 | 70.99 | 71.15 | 70.46 | 11227132 |
| 1746744000 | 71.17 | -1.23 | -1.70 | 72.35 | 72.47 | 71.13 | 14367303 |
| 1746657600 | 72.4 | 0.68 | 0.95 | 71.83 | 72.685 | 71.67 | 15018460 |
| 1746571200 | 71.72 | 0.02 | 0.03 | 71.68 | 71.9 | 71.16 | 12696436 |
| 1746484800 | 71.7 | 0.05 | 0.07 | 71.66 | 71.8 | 71.01 | 11931346 |
| 1746225600 | 71.65 | 0.36 | 0.50 | 71.46 | 71.815 | 71.095 | 12627966 |
| 1746139200 | 71.29 | -1.26 | -1.74 | 72.08 | 72.08 | 71.23 | 18030487 |
| 1746052800 | 72.55 | 0.2 | 0.28 | 73.2 | 73.48 | 71.685 | 21072353 |
| 1745966400 | 72.35 | 0.56 | 0.78 | 71.49 | 72.71 | 70.28 | 16236909 |
| 1745880000 | 71.79 | -0.12 | -0.17 | 72.08 | 72.26 | 71.31 | 15957518 |
| 1745620800 | 71.91 | -0.61 | -0.84 | 72.65 | 72.92 | 71.125 | 16313873 |
| 1745534400 | 72.52 | -0.78 | -1.06 | 73.07 | 73.425 | 72.3 | 16889426 |
| 1745448000 | 73.3 | -0.6 | -0.81 | 73.29 | 73.95 | 72.38 | 16164165 |
| 1745361600 | 73.9 | 1.13 | 1.55 | 72.95 | 74.38 | 72.92 | 15610220 |
| 1745275200 | 72.77 | -0.23 | -0.32 | 73.45 | 73.4723 | 71.82 | 16136281 |
| 1744929600 | 73 | 1.32 | 1.84 | 71.9 | 73.425 | 71.72 | 20747303 |
| 1744843200 | 71.68 | -0.18 | -0.25 | 72.18 | 72.665 | 71.385 | 15274650 |
| 1744756800 | 71.86 | -0.59 | -0.81 | 72.62 | 72.63 | 71.725 | 14964897 |
| 1744670400 | 72.45 | 1.02 | 1.43 | 71.3 | 72.66 | 70.93 | 13923204 |
| 1744411200 | 71.43 | 0.67 | 0.95 | 71 | 71.85 | 70.54 | 19624520 |
| 1744324800 | 70.76 | 0.81 | 1.16 | 70.19 | 71.205 | 68.98 | 22230957 |
| 1744238400 | 69.95 | 1.53 | 2.24 | 68.05 | 70.47 | 67.28 | 27911863 |
| 1744152000 | 68.42 | 0.05 | 0.07 | 68.94 | 69.9815 | 67.76 | 22565656 |
| 1744065600 | 68.37 | -1.56 | -2.23 | 66.23 | 69.38 | 66.05 | 33521388 |
| 1743806400 | 69.93 | -3.25 | -4.44 | 72.42 | 73.01 | 69.79 | 26513178 |
| 1743720000 | 73.18 | 1.85 | 2.59 | 72.255 | 73.95 | 72.255 | 24952328 |
| 1743633600 | 71.33 | -0.54 | -0.75 | 71.97 | 72.36 | 71.05 | 14599972 |
| 1743547200 | 71.87 | 0.25 | 0.35 | 71.68 | 71.91 | 71.185 | 15300704 |
| 1743460800 | 71.62 | 1.25 | 1.78 | 70.64 | 71.9375 | 70.49 | 24014521 |
| 1743201600 | 70.37 | -0.37 | -0.52 | 70.81 | 71.315 | 69.53 | 17410799 |
| 1743115200 | 70.74 | 0.72 | 1.03 | 70.13 | 70.985 | 70.07 | 11659229 |
| 1743028800 | 70.02 | 1.21 | 1.76 | 68.99 | 70.35 | 68.9 | 14473832 |
| 1742942400 | 68.81 | -0.14 | -0.20 | 68.88 | 69.08 | 68.6 | 12513559 |
| 1742856000 | 68.95 | 0.28 | 0.41 | 68.8 | 69.08 | 68.33 | 12646055 |
| 1742596800 | 68.67 | -1.04 | -1.49 | 69.71 | 69.97 | 68.18 | 47449385 |
| 1742510400 | 69.71 | 0.43 | 0.62 | 69.305 | 69.81 | 69.09 | 16289427 |
| 1742424000 | 69.28 | -0.1 | -0.14 | 68.58 | 69.38 | 68.54 | 14776948 |
| 1742337600 | 69.38 | -0.74 | -1.06 | 70.11 | 70.19 | 69.3 | 12656893 |
| 1742251200 | 70.12 | 0.96 | 1.39 | 69.225 | 70.17 | 69.08 | 17322677 |
| 1741992000 | 69.16 | -0.46 | -0.66 | 68.51 | 69.26 | 68.3803 | 14203475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
