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 | 4.41 | 6.9646241314 | 63.32 | 67.96 | 62.835 | 3091389 | 65.17970057 | DR |
| 4 | 4.89 | 7.78166772756 | 62.84 | 67.96 | 59.35 | 2526193 | 62.58726468 | DR |
| 12 | 0.03 | 0.0443131462334 | 67.7 | 68.87 | 59.35 | 2647432 | 63.69521781 | DR |
| 26 | 3.95 | 6.19316400125 | 63.78 | 74.24 | 59.35 | 2642688 | 65.85762715 | DR |
| 52 | 5.63 | 9.06602254428 | 62.1 | 75.0891 | 59.35 | 2791142 | 66.21265795 | DR |
| 156 | 1.1 | 1.6509079994 | 66.63 | 84.69 | 50.915 | 3351781 | 66.49094765 | DR |
| 260 | 16.67 | 32.6478652566 | 51.06 | 95.97 | 34.9 | 2940483 | 66.28259025 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 67.42 | 2.84 | 4.40 | 67.77 | 67.85 | 67.255 | 4128761 |
| 1727131200 | 64.58 | 1.01 | 1.59 | 63.76 | 64.614999 | 63.7 | 2056460 |
| 1726872000 | 63.57 | -1.61 | -2.47 | 64.3 | 64.489999 | 63.555 | 2044685 |
| 1726785600 | 65.18 | 2.27 | 3.61 | 65.17 | 65.435 | 64.64 | 4762362 |
| 1726699200 | 62.91 | -0.01 | -0.02 | 63.32 | 63.88 | 62.835 | 1951790 |
| 1726612800 | 62.92 | -0.27 | -0.43 | 63.3 | 63.5782 | 62.78 | 1805370 |
| 1726526400 | 63.19 | 0.64 | 1.02 | 62.93 | 63.2488 | 62.8 | 1770864 |
| 1726267200 | 62.55 | 0.64 | 1.03 | 62.62 | 62.79 | 62.48 | 1915678 |
| 1726180800 | 61.91 | 0.7 | 1.14 | 61.745 | 62.08 | 61.525 | 2699804 |
| 1726094400 | 61.21 | 1.44 | 2.41 | 60.74 | 61.31 | 60.202 | 2532272 |
| 1726008000 | 59.77 | -0.24 | -0.40 | 59.48 | 59.815 | 59.4006 | 1999306 |
| 1725921600 | 60.01 | 0.3 | 0.50 | 60.07 | 60.46 | 59.985 | 2378767 |
| 1725662400 | 59.71 | -0.68 | -1.13 | 60.145 | 60.19 | 59.35 | 3215570 |
| 1725576000 | 60.39 | 0.3 | 0.50 | 60.53 | 60.86 | 60.37 | 1909851 |
| 1725489600 | 60.09 | -0.25 | -0.41 | 60.13 | 60.58 | 60.05 | 2096030 |
| 1725403200 | 60.34 | -2.93 | -4.63 | 60.92 | 61.07 | 60.1 | 3444629 |
| 1725057600 | 63.27 | -0.05 | -0.08 | 63.01 | 63.27 | 62.635 | 2238173 |
| 1724971200 | 63.32 | 0.32 | 0.51 | 62.96 | 63.58 | 62.83 | 1473882 |
| 1724884800 | 63 | -1 | -1.56 | 62.84 | 63.105 | 62.65 | 2070811 |
| 1724798400 | 64 | 0.28 | 0.44 | 63.92 | 64.12 | 63.62 | 2398853 |
| 1724712000 | 63.72 | 0.7 | 1.11 | 63.67 | 64.4 | 63.57 | 2463638 |
| 1724452800 | 63.02 | 0.28 | 0.45 | 62.58 | 63.08 | 62.3 | 2846583 |
| 1724366400 | 62.74 | -0.65 | -1.03 | 62.83 | 62.89 | 62.48 | 1761534 |
| 1724280000 | 63.39 | 1.39 | 2.24 | 63.51 | 63.59 | 63.12 | 2217379 |
| 1724193600 | 62 | -0.48 | -0.77 | 62.48 | 62.625 | 61.87 | 2242416 |
| 1724107200 | 62.48 | 1.2 | 1.96 | 62.35 | 62.92 | 62.28 | 2783977 |
| 1723848000 | 61.28 | -1.47 | -2.34 | 60.695 | 61.525 | 60.695 | 2667555 |
| 1723761600 | 62.75 | 0.31 | 0.50 | 63.2 | 63.24 | 62.66 | 3302270 |
| 1723675200 | 62.44 | -1.31 | -2.05 | 62.51 | 62.71 | 62.19 | 2904702 |
| 1723588800 | 63.75 | 0.44 | 0.69 | 63.36 | 63.81 | 63.18 | 1795362 |
| 1723502400 | 63.31 | 0.07 | 0.11 | 63.37 | 63.6937 | 63.155 | 1919330 |
| 1723243200 | 63.24 | 0.32 | 0.51 | 63.19 | 63.6 | 62.55 | 2652526 |
| 1723156800 | 62.92 | 0.38 | 0.61 | 62.84 | 63.215 | 62.73 | 2487285 |
| 1723070400 | 62.54 | -0.52 | -0.82 | 63.11 | 63.27 | 62.37 | 3817484 |
| 1722984000 | 63.06 | 0.09 | 0.14 | 62.11 | 63.45 | 61.97 | 4395603 |
| 1722897600 | 62.97 | -0.7 | -1.10 | 62.19 | 63.34 | 62.105 | 3924651 |
| 1722638400 | 63.67 | 0.18 | 0.28 | 63.94 | 63.95 | 63.08 | 3791891 |
| 1722552000 | 63.49 | -1.67 | -2.56 | 64.819999 | 65.22 | 63.31 | 3489221 |
| 1722465600 | 65.16 | 1.63 | 2.57 | 65.15 | 65.58 | 64.385 | 3822849 |
| 1722379200 | 63.53 | -1.17 | -1.81 | 63.52 | 63.8199 | 63.275 | 3317374 |
| 1722292800 | 64.7 | -0.36 | -0.55 | 64.51 | 64.84 | 64.37 | 2285265 |
| 1722033600 | 65.06 | 0.73 | 1.13 | 65.129999 | 65.45 | 64.614999 | 2229349 |
| 1721947200 | 64.33 | 0.84 | 1.32 | 64.09 | 64.78 | 63.52 | 2409386 |
| 1721860800 | 63.49 | -0.04 | -0.06 | 63.975 | 64.155 | 63.46 | 2944280 |
| 1721774400 | 63.53 | -0.46 | -0.72 | 63 | 63.6091 | 62.87 | 2702320 |
| 1721688000 | 63.99 | 0.21 | 0.33 | 63.82 | 64.1526 | 63.71 | 2156656 |
| 1721428800 | 63.78 | -0.59 | -0.92 | 63.48 | 63.99 | 63.41 | 2189757 |
| 1721342400 | 64.37 | -1.4 | -2.13 | 65.83 | 65.87 | 64.2 | 3458404 |
| 1721256000 | 65.769999 | -0.55 | -0.83 | 66.67 | 66.76 | 65.76 | 3198611 |
| 1721169600 | 66.319999 | -1.23 | -1.82 | 65.01 | 66.349999 | 64.66 | 4562330 |
| 1721083200 | 67.55 | -0.97 | -1.42 | 67.67 | 68.14 | 67.3429 | 1936697 |
| 1720824000 | 68.52 | 0.44 | 0.65 | 68.27 | 68.87 | 68.22 | 1617275 |
| 1720737600 | 68.08 | 0.59 | 0.87 | 68.31 | 68.32 | 67.78 | 1630538 |
| 1720651200 | 67.49 | 0.51 | 0.76 | 66.9 | 67.59 | 66.769999 | 1995058 |
| 1720564800 | 66.98 | -0.19 | -0.28 | 66.94 | 67.2683 | 66.73 | 1784095 |
| 1720478400 | 67.17 | -0.47 | -0.69 | 67.17 | 67.38 | 66.739999 | 1910801 |
| 1720219200 | 67.64 | -0.26 | -0.38 | 67.75 | 67.86 | 67.05 | 1950634 |
| 1720040640 | 67.9 | 1.89 | 2.86 | 67.7 | 68.43 | 67.67 | 2029388 |
| 1719960000 | 66.01 | -0.4 | -0.60 | 65.459999 | 66.019999 | 65.3 | 1717945 |
| 1719873600 | 66.41 | 0.48 | 0.73 | 66.39 | 66.92 | 66.1175 | 1988727 |
| 1719614400 | 65.93 | 0.11 | 0.17 | 66.17 | 66.39 | 65.754999 | 1756280 |
| 1719528000 | 65.819999 | -0.98 | -1.47 | 66 | 66.16 | 65.5 | 2081202 |
| 1719441600 | 66.8 | 0.28 | 0.42 | 66.84 | 66.95 | 66.504999 | 1368627 |
| 1719355200 | 66.519999 | 0.07 | 0.11 | 66.65 | 66.84 | 66.33 | 1543142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
