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 | -1.39 | -1.93620281376 | 71.79 | 72.61 | 70.18 | 250250 | 70.8496678 | CS |
| 4 | 1.43 | 2.07336523126 | 68.97 | 72.82 | 66.57 | 219415 | 69.94604451 | CS |
| 12 | -1.32 | -1.84049079755 | 71.72 | 72.82 | 62.35 | 259584 | 67.40904455 | CS |
| 26 | 7.4 | 11.746031746 | 63 | 75.31 | 60 | 248926 | 68.58889315 | CS |
| 52 | 6.68 | 10.4833647207 | 63.72 | 75.31 | 56.344 | 239247 | 64.46366286 | CS |
| 156 | 17.71 | 33.611691023 | 52.69 | 75.31 | 48.51 | 245733 | 60.01963952 | CS |
| 260 | 37.34 | 112.9461585 | 33.06 | 75.31 | 27.4 | 310924 | 48.88710333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 70.4 | 0.02 | 0.03 | 70.77 | 72.02 | 70.36 | 273250 |
| 1721860800 | 70.38 | -0.53 | -0.75 | 71.12 | 71.42 | 70.18 | 319417 |
| 1721774400 | 70.91 | -0.95 | -1.32 | 71.54 | 72.61 | 70.87 | 234602 |
| 1721688000 | 71.86 | 0.62 | 0.87 | 71.35 | 72.25 | 70.27 | 112652 |
| 1721428800 | 71.24 | -0.33 | -0.46 | 72.15 | 72.15 | 70.85 | 203823 |
| 1721342400 | 71.57 | -0.24 | -0.33 | 71.26 | 72.725 | 70.86 | 166869 |
| 1721256000 | 71.81 | 0.01 | 0.01 | 72.365 | 72.82 | 71.585 | 244074 |
| 1721169600 | 71.8 | 1.15 | 1.63 | 71.34 | 71.93 | 70.49 | 234234 |
| 1721083200 | 70.65 | 0.31 | 0.44 | 70.99 | 71.5 | 70.49 | 246729 |
| 1720824000 | 70.34 | 0.13 | 0.19 | 70.83 | 71.77 | 70.26 | 206179 |
| 1720737600 | 70.21 | 1.99 | 2.92 | 69.21 | 70.48 | 69.21 | 207264 |
| 1720651200 | 68.22 | -0.03 | -0.04 | 68.23 | 68.82 | 68.16 | 170712 |
| 1720564800 | 68.25 | 0.02 | 0.03 | 67.99 | 68.44 | 67.51 | 160756 |
| 1720478400 | 68.23 | -0.09 | -0.13 | 68.66 | 69.1325 | 68.11 | 251240 |
| 1720219200 | 68.32 | 1 | 1.49 | 66.93 | 68.44 | 66.569999 | 200034 |
| 1720040640 | 67.32 | -0.96 | -1.41 | 68.5 | 68.5 | 67.2 | 134553 |
| 1719960000 | 68.28 | 0.53 | 0.78 | 67.8 | 68.68 | 67.45 | 176540 |
| 1719873600 | 67.75 | -1.1 | -1.60 | 68.97 | 69.95 | 67.68 | 292139 |
| 1719614400 | 68.85 | -0.77 | -1.11 | 70.38 | 70.48 | 68.115 | 509252 |
| 1719528000 | 69.62 | 0.72 | 1.04 | 69.18 | 70.18 | 68.68 | 286231 |
| 1719441600 | 68.9 | -0.2 | -0.29 | 68.63 | 69.11 | 68.3 | 192971 |
| 1719355200 | 69.1 | 0.62 | 0.91 | 68.32 | 69.42 | 67.95 | 194261 |
| 1719268800 | 68.48 | -0.92 | -1.33 | 69.47 | 71.42 | 68.48 | 367990 |
| 1719009600 | 69.4 | 4.12 | 6.31 | 66.61 | 69.47 | 66.61 | 801810 |
| 1718923200 | 65.28 | 0.32 | 0.49 | 64.629999 | 66.42 | 64.629999 | 226394 |
| 1718750400 | 64.959999 | 0.1 | 0.15 | 65.06 | 65.519999 | 64.769999 | 181271 |
| 1718664000 | 64.86 | 0.61 | 0.95 | 64.06 | 65.03 | 63.89 | 192997 |
| 1718404800 | 64.25 | -0.59 | -0.91 | 64.269999 | 64.68 | 63.79 | 206530 |
| 1718318400 | 64.84 | -1.34 | -2.02 | 66.069999 | 66.41 | 64.819999 | 229732 |
| 1718232000 | 66.18 | -0.49 | -0.73 | 67.34 | 68.06 | 66.18 | 332336 |
| 1718145600 | 66.67 | 0.98 | 1.49 | 65.28 | 66.76 | 64.4367 | 286874 |
| 1718059200 | 65.69 | 0.25 | 0.38 | 64.87 | 65.87 | 64.260099 | 271202 |
| 1717800000 | 65.44 | 0.61 | 0.94 | 64.73 | 65.955 | 64.474999 | 192601 |
| 1717713600 | 64.83 | 0.01 | 0.02 | 64.709999 | 65.209999 | 64.58 | 200302 |
| 1717627200 | 64.819999 | 0.57 | 0.89 | 64.599999 | 65.28 | 64.28 | 220133 |
| 1717540800 | 64.25 | 0.3 | 0.47 | 64.2 | 64.43 | 63.7558 | 182621 |
| 1717454400 | 63.95 | -0.36 | -0.56 | 64.58 | 64.879999 | 63.02 | 243988 |
| 1717195200 | 64.31 | 1.51 | 2.40 | 63.14 | 64.34 | 62.43 | 244142 |
| 1717108800 | 62.8 | 0.18 | 0.29 | 62.58 | 63.83 | 62.35 | 339942 |
| 1717022400 | 62.62 | -0.56 | -0.89 | 62.97 | 63.29 | 62.4 | 234918 |
| 1716936000 | 63.18 | -0.79 | -1.23 | 64.19 | 64.19 | 63.06 | 174244 |
| 1716590400 | 63.97 | 0.14 | 0.22 | 64.09 | 65.055 | 63.67 | 235053 |
| 1716504000 | 63.83 | -0.9 | -1.39 | 64.7 | 65.019999 | 63.66 | 230776 |
| 1716417600 | 64.73 | -0.32 | -0.49 | 64.849999 | 65.53 | 64.58 | 218504 |
| 1716331200 | 65.05 | 0.35 | 0.54 | 64.7 | 66.575 | 64.65 | 304572 |
| 1716244800 | 64.7 | 0.05 | 0.08 | 64.87 | 65.375 | 64.2735 | 322549 |
| 1715985600 | 64.65 | -0.33 | -0.51 | 64.989999 | 65.519999 | 64.0866 | 473377 |
| 1715899200 | 64.98 | -1.48 | -2.23 | 66.11 | 67.34 | 64.545 | 534647 |
| 1715812800 | 66.459999 | -5.01 | -7.01 | 64.06 | 67.21 | 63 | 824553 |
| 1715726400 | 71.47 | 0.97 | 1.38 | 71.11 | 71.6 | 70.89 | 192523 |
| 1715640000 | 70.5 | 0.11 | 0.16 | 70.73 | 70.99 | 69.86 | 386493 |
| 1715380800 | 70.39 | 0.07 | 0.10 | 70.25 | 70.5905 | 70.005 | 146889 |
| 1715294400 | 70.32 | 0.47 | 0.67 | 69.9 | 70.565 | 69.45 | 175634 |
| 1715208000 | 69.85 | -0.09 | -0.13 | 70.26 | 70.5823 | 69.83 | 158142 |
| 1715121600 | 69.94 | -0.06 | -0.09 | 70.08 | 70.76 | 69.66 | 157774 |
| 1715035200 | 70 | 0 | 0.00 | 70.18 | 70.405 | 69.765 | 190276 |
| 1714776000 | 70 | -1.26 | -1.77 | 71.72 | 72.29 | 69.65 | 223436 |
| 1714689600 | 71.26 | 0.14 | 0.20 | 71.49 | 71.67 | 70.97 | 180295 |
| 1714603200 | 71.12 | -0.64 | -0.89 | 71.85 | 72.05 | 70.96 | 231588 |
| 1714516800 | 71.76 | 0.02 | 0.03 | 71.59 | 72.13 | 70.91 | 238066 |
| 1714430400 | 71.74 | 1.27 | 1.80 | 70.71 | 71.755 | 70.7 | 124421 |
| 1714171200 | 70.47 | 0.33 | 0.47 | 69.94 | 70.745 | 69.88 | 158963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
