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 | 2.56 | 3.99625351233 | 64.06 | 70.465 | 63.63 | 576688 | 67.51617639 | CS |
| 4 | -3.03 | -4.35032304379 | 69.65 | 73.33 | 62.69 | 506326 | 67.97631781 | CS |
| 12 | 3.01 | 4.73196038359 | 63.61 | 73.33 | 60.95 | 543306 | 66.86231486 | CS |
| 26 | 0.35 | 0.528142447563 | 66.27 | 80.17 | 60.95 | 495793 | 70.08445978 | CS |
| 52 | -0.12 | -0.179802217561 | 66.74 | 80.17 | 60.95 | 425194 | 69.87637399 | CS |
| 156 | 22.56 | 51.2029051294 | 44.06 | 80.17 | 39.95 | 494117 | 56.70249331 | CS |
| 260 | 54.21 | 436.825141015 | 12.41 | 80.17 | 7.035 | 545895 | 41.00243816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 67.06 | 0.66 | 0.99 | 66.68 | 67.8497 | 65.92 | 417585 |
| 1741732200 | 66.4 | -2.79 | -4.03 | 69.47 | 69.77 | 66.34 | 674993 |
| 1741645800 | 69.19 | 0.51 | 0.74 | 69 | 70.465 | 68.08 | 689172 |
| 1741390200 | 68.68 | 3.55 | 5.45 | 65.04 | 69.29 | 65.04 | 665959 |
| 1741303800 | 65.129999 | 0.93 | 1.45 | 64.06 | 65.5395 | 63.63 | 414067 |
| 1741217400 | 64.2 | -1.48 | -2.25 | 64.59 | 65.29 | 62.69 | 671125 |
| 1741131000 | 65.68 | -0.55 | -0.83 | 64.349999 | 66.39 | 63.92 | 777000 |
| 1741044600 | 66.23 | -1.61 | -2.37 | 68 | 68.795 | 65.31 | 866803 |
| 1740785400 | 67.84 | 0.25 | 0.37 | 67.55 | 68.31 | 66.87 | 452798 |
| 1740699000 | 67.59 | -0.53 | -0.78 | 68.24 | 69.19 | 67.59 | 434962 |
| 1740612600 | 68.12 | -0.28 | -0.41 | 68.62 | 68.655 | 67.28 | 351316 |
| 1740526200 | 68.4 | -0.57 | -0.83 | 68.87 | 69.73 | 67 | 413255 |
| 1740439800 | 68.97 | -0.84 | -1.20 | 69.72 | 70.46 | 68.82 | 462972 |
| 1740180600 | 69.81 | -3.19 | -4.37 | 72.4 | 73.33 | 69.49 | 430265 |
| 1740094200 | 73 | 1.56 | 2.18 | 71.61 | 73.24 | 71.61 | 481420 |
| 1740007800 | 71.44 | 0.35 | 0.49 | 71.27 | 71.56 | 70.47 | 318251 |
| 1739921400 | 71.09 | 1.84 | 2.66 | 69.92 | 71.32 | 69.0456 | 337837 |
| 1739575800 | 69.25 | -1.03 | -1.47 | 70.16 | 71.0375 | 69.055 | 349812 |
| 1739489400 | 70.28 | -0.2 | -0.28 | 69.65 | 70.73 | 69.48 | 388947 |
| 1739403000 | 70.48 | -0.59 | -0.83 | 70.5 | 71.555 | 70.08 | 510430 |
| 1739316600 | 71.07 | 2.32 | 3.37 | 68.91 | 71.3 | 68.91 | 322642 |
| 1739230200 | 68.75 | 1.24 | 1.84 | 68.49 | 68.94 | 67.44 | 402970 |
| 1738971000 | 67.51 | 0.8 | 1.20 | 66.87 | 68.32 | 66.129999 | 461249 |
| 1738884600 | 66.709999 | 0.24 | 0.36 | 67.099999 | 67.235 | 66 | 476101 |
| 1738798200 | 66.47 | -0.29 | -0.43 | 66.53 | 67.17 | 66.175 | 485386 |
| 1738711800 | 66.76 | -0.04 | -0.06 | 66.75 | 67.66 | 65.73 | 713944 |
| 1738625400 | 66.8 | 0.16 | 0.24 | 65.58 | 67.84 | 65.3505 | 825903 |
| 1738366200 | 66.64 | -4.81 | -6.73 | 71.99 | 71.99 | 66.22 | 1142084 |
| 1738279800 | 71.45 | 1.27 | 1.81 | 70.54 | 72.24 | 70.135 | 603797 |
| 1738193400 | 70.18 | -0.23 | -0.33 | 69.89 | 70.78 | 69.67 | 307665 |
| 1738107000 | 70.41 | 0.32 | 0.46 | 70.33 | 70.57 | 69.59 | 415230 |
| 1738020600 | 70.09 | -0.21 | -0.30 | 69.9 | 70.2 | 68.6054 | 441646 |
| 1737761400 | 70.3 | -0.7 | -0.99 | 71.59 | 72 | 70.13 | 262319 |
| 1737675000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737588600 | 71 | 0.6 | 0.85 | 70.02 | 72.09 | 69.96 | 517649 |
| 1737502200 | 70.4 | 1.98 | 2.89 | 68.61 | 70.985 | 68.1 | 528392 |
| 1737156600 | 68.42 | -0.23 | -0.34 | 68.43 | 69.3 | 67.92 | 449396 |
| 1737070200 | 68.65 | 0.35 | 0.51 | 68.69 | 68.83 | 67.165 | 815316 |
| 1736983800 | 68.3 | 1.24 | 1.85 | 67.48 | 68.48 | 67.48 | 571584 |
| 1736897400 | 67.06 | 0.45 | 0.68 | 66.42 | 67.18 | 65.459999 | 734365 |
| 1736811000 | 66.61 | -0.25 | -0.37 | 67.41 | 69.8025 | 66.23 | 745182 |
| 1736551800 | 66.86 | 0.56 | 0.84 | 67.16 | 67.94 | 66.15 | 609903 |
| 1736379000 | 66.3 | 0.47 | 0.71 | 65.4 | 66.3 | 65.019999 | 512142 |
| 1736292600 | 65.83 | 2.69 | 4.26 | 63.47 | 66.11 | 63.25 | 820013 |
| 1736206200 | 63.14 | 0.73 | 1.17 | 62.75 | 64.09 | 62.75 | 575681 |
| 1735947000 | 62.41 | -0.11 | -0.18 | 62.46 | 62.52 | 61.34 | 691827 |
| 1735860600 | 62.52 | 0.92 | 1.49 | 62.53 | 63.13 | 61.97 | 500903 |
| 1735687800 | 61.6 | 0.47 | 0.77 | 61.24 | 61.96 | 61.13 | 770067 |
| 1735601400 | 61.13 | -1.04 | -1.67 | 61.87 | 62.31 | 61.07 | 527934 |
| 1735342200 | 62.17 | -0.88 | -1.40 | 63.14 | 63.44 | 62.01 | 421375 |
| 1735255800 | 63.05 | 0.05 | 0.08 | 62.97 | 63.65 | 62.78 | 207484 |
| 1735077840 | 63 | 0.58 | 0.93 | 62.55 | 63.18 | 61.95 | 256927 |
| 1734996600 | 62.42 | 0.69 | 1.12 | 61.46 | 62.44 | 60.95 | 471709 |
| 1734737400 | 61.73 | -0.78 | -1.25 | 61.82 | 62.38 | 61.4 | 812670 |
| 1734651000 | 62.51 | -1.71 | -2.66 | 63.61 | 64.61 | 62.185 | 731447 |
| 1734564600 | 64.22 | -1.68 | -2.55 | 65.68 | 66 | 63.79 | 402055 |
| 1734478200 | 65.9 | -0.53 | -0.80 | 65.7 | 66.025 | 65.185 | 320437 |
| 1734391800 | 66.43 | -0.94 | -1.40 | 67.08 | 67.099999 | 65.87 | 400456 |
| 1734132600 | 67.37 | -0.87 | -1.27 | 68.31 | 68.53 | 66.86 | 511711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
