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 | 0.03 | 0.0475360481699 | 63.11 | 63.2649 | 61.39 | 18663345 | 62.29984559 | CS |
| 4 | -4.51 | -6.66666666667 | 67.65 | 68.04 | 61.39 | 15053385 | 64.06957722 | CS |
| 12 | -8.77 | -12.1958003059 | 71.91 | 73.53 | 61.39 | 14510784 | 68.53584329 | CS |
| 26 | 0.34 | 0.541401273885 | 62.8 | 73.53 | 61.07 | 13255004 | 67.10204966 | CS |
| 52 | 5.69 | 9.90426457789 | 57.45 | 73.53 | 57.33 | 13578234 | 63.4851903 | CS |
| 156 | 8.03 | 14.5708582834 | 55.11 | 73.53 | 51.55 | 14611493 | 61.36044263 | CS |
| 260 | 10.03 | 18.8853323291 | 53.11 | 73.53 | 36.27 | 15136101 | 56.99733181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 62.99 | 0.4 | 0.64 | 62.74 | 63.01 | 62.02 | 18899331 |
| 1732059600 | 62.59 | 0.73 | 1.18 | 61.97 | 62.62 | 61.63 | 16249397 |
| 1731973200 | 61.86 | 0.12 | 0.19 | 61.94 | 62.14 | 61.56 | 16064804 |
| 1731714000 | 61.74 | -0.81 | -1.29 | 62.6 | 62.63 | 61.39 | 26203157 |
| 1731627600 | 62.55 | -0.45 | -0.71 | 63.11 | 63.11 | 62.43 | 15900037 |
| 1731541200 | 63 | -0.2 | -0.32 | 62.96 | 63.26 | 62.49 | 13178608 |
| 1731454800 | 63.2 | -0.16 | -0.25 | 63.59 | 63.75 | 63.12 | 15016824 |
| 1731368400 | 63.36 | -0.56 | -0.88 | 63.99 | 64.12 | 63.2509 | 13974527 |
| 1731109200 | 63.92 | 0.26 | 0.41 | 63.9 | 64.239999 | 63.74 | 14716051 |
| 1731022800 | 63.66 | -0.04 | -0.06 | 64.29 | 64.39 | 63.6 | 14844026 |
| 1730936400 | 63.7 | -1.67 | -2.55 | 63.86 | 64.569999 | 63.18 | 20614136 |
| 1730850000 | 65.37 | 0.26 | 0.40 | 64.64 | 65.46975 | 64.64 | 8703533 |
| 1730763600 | 65.11 | 0.1 | 0.15 | 65.099999 | 65.42 | 64.6507 | 10982496 |
| 1730500800 | 65.01 | -0.3 | -0.46 | 65.4 | 65.66 | 64.89 | 12159594 |
| 1730414400 | 65.31 | -0.61 | -0.93 | 65.86 | 65.989999 | 65.254999 | 13411574 |
| 1730328000 | 65.92 | 0.36 | 0.55 | 65.69 | 66.535 | 65.319999 | 14174882 |
| 1730241600 | 65.56 | -1.11 | -1.66 | 66.34 | 66.34 | 65.519999 | 16520532 |
| 1730155200 | 66.67 | -0.25 | -0.37 | 66.959999 | 67.395 | 66.599999 | 10754940 |
| 1729896000 | 66.92 | -0.38 | -0.56 | 67.05 | 67.7 | 66.79 | 11134820 |
| 1729809600 | 67.3 | -0.71 | -1.04 | 67.65 | 68.04 | 66.952 | 17564432 |
| 1729723200 | 68.01 | -1.44 | -2.07 | 67.01 | 68.7 | 66.58 | 24746103 |
| 1729636800 | 69.45 | 0 | 0.00 | 69.25 | 69.745 | 68.68 | 18960220 |
| 1729550400 | 69.45 | -0.99 | -1.41 | 70.3 | 70.325 | 69.305 | 11976048 |
| 1729291200 | 70.44 | 0.54 | 0.77 | 69.67 | 70.55 | 69.605 | 15086898 |
| 1729204800 | 69.9 | -0.67 | -0.95 | 70.63 | 70.69 | 69.58 | 14673666 |
| 1729118400 | 70.57 | 0.23 | 0.33 | 70.28 | 70.7 | 69.97 | 7936803 |
| 1729032000 | 70.34 | 0 | 0.00 | 70.46 | 71.21 | 70.16 | 10358284 |
| 1728945600 | 70.34 | 0.77 | 1.11 | 69.56 | 70.47 | 69.47 | 7661384 |
| 1728686400 | 69.57 | 0.32 | 0.46 | 69.36 | 69.59 | 68.995 | 8783897 |
| 1728600000 | 69.25 | -0.32 | -0.46 | 69.86 | 69.91 | 68.985 | 8634719 |
| 1728513600 | 69.57 | 0.39 | 0.56 | 69.2 | 69.74 | 69.07 | 9036920 |
| 1728427200 | 69.18 | 0.17 | 0.25 | 69.04 | 69.44 | 68.86 | 13548414 |
| 1728340800 | 69.01 | -1.16 | -1.65 | 70.05 | 70.1 | 68.87 | 14509156 |
| 1728081600 | 70.17 | -0.35 | -0.50 | 69.92 | 70.28 | 69.72 | 12685380 |
| 1727995200 | 70.52 | -0.49 | -0.69 | 70.86 | 70.99 | 70.2 | 9371762 |
| 1727908800 | 71.01 | -0.7 | -0.98 | 71.39 | 71.43 | 70.41 | 11153423 |
| 1727822400 | 71.71 | -0.15 | -0.21 | 72.11 | 72.745 | 71.63 | 13293427 |
| 1727736000 | 71.86 | 0.07 | 0.10 | 72 | 72.2 | 71.69 | 18015076 |
| 1727476800 | 71.79 | 0.39 | 0.55 | 71.54 | 72.2 | 71.46 | 11163519 |
| 1727390400 | 71.4 | -0.05 | -0.07 | 70.86 | 71.61 | 70.84 | 10815027 |
| 1727304000 | 71.45 | 0.12 | 0.17 | 71.64 | 71.92 | 71.305 | 13027911 |
| 1727217600 | 71.33 | -0.4 | -0.56 | 71.38 | 71.815 | 70.6 | 13329163 |
| 1727131200 | 71.73 | 0.09 | 0.13 | 71.55 | 72.2 | 71.18 | 11606017 |
| 1726872000 | 71.64 | 1.02 | 1.44 | 70.48 | 71.8 | 70.38 | 48567694 |
| 1726785600 | 70.62 | -1.13 | -1.57 | 71.57 | 71.94 | 70.6 | 13631688 |
| 1726699200 | 71.75 | -0.05 | -0.07 | 71.89 | 72.38 | 71.27 | 10725792 |
| 1726612800 | 71.8 | -0.3 | -0.42 | 71.9 | 72.35 | 71.725 | 12973737 |
| 1726526400 | 72.1 | 0.69 | 0.97 | 71.84 | 72.24 | 71.62 | 10785594 |
| 1726267200 | 71.41 | 0.18 | 0.25 | 70.94 | 71.465 | 70.48 | 11044602 |
| 1726180800 | 71.23 | 0.15 | 0.21 | 71.04 | 71.38 | 70.655 | 12338133 |
| 1726094400 | 71.08 | -0.47 | -0.66 | 71.39 | 71.39 | 70.5701 | 11416222 |
| 1726008000 | 71.55 | -0.3 | -0.42 | 71.92 | 72.42 | 71.52 | 10274478 |
| 1725921600 | 71.85 | 0.71 | 1.00 | 71.2 | 72.305 | 70.98 | 12937609 |
| 1725662400 | 71.14 | -0.03 | -0.04 | 70.99 | 71.67 | 70.89 | 17483907 |
| 1725576000 | 71.17 | -1.39 | -1.92 | 72.62 | 72.68 | 70.98 | 23859621 |
| 1725489600 | 72.56 | -0.45 | -0.62 | 73.3 | 73.53 | 71.91 | 18135071 |
| 1725403200 | 73.01 | 0.54 | 0.75 | 72.43 | 73.285 | 72.245 | 14751787 |
| 1725057600 | 72.47 | 0.42 | 0.58 | 72.19 | 72.57 | 71.78 | 18619301 |
| 1724971200 | 72.05 | 0.3 | 0.42 | 71.91 | 72.22 | 71.23 | 17150093 |
| 1724884800 | 71.75 | 0.25 | 0.35 | 71.67 | 71.81 | 71.295 | 13265495 |
| 1724798400 | 71.5 | 0.66 | 0.93 | 71.16 | 71.53 | 71.05 | 16995932 |
| 1724712000 | 70.84 | 1.05 | 1.50 | 69.83 | 70.92 | 69.73 | 12908258 |
| 1724452800 | 69.79 | 0.46 | 0.66 | 69.4 | 69.85 | 68.935 | 11832643 |
| 1724366400 | 69.33 | -0.24 | -0.34 | 69.68 | 69.92 | 68.79 | 12508726 |
| 1724280000 | 69.57 | 0.19 | 0.27 | 69.5 | 70.13 | 69.335 | 8790825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
