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 | 0.8879 | 1.31735905045 | 67.4 | 68.96 | 67.4 | 4874 | 68.32988145 | SP |
| 4 | 0.9279 | 1.37752375297 | 67.36 | 69.03 | 65.1 | 10950 | 67.37211714 | SP |
| 12 | -0.3421 | -0.498470056826 | 68.63 | 69.08 | 65.1 | 10211 | 67.5894275 | SP |
| 26 | 10.4979 | 18.1655995847 | 57.79 | 69.08 | 57.79 | 8704 | 66.00287627 | SP |
| 52 | 11.5179 | 20.2887088251 | 56.77 | 69.08 | 56.38 | 10552 | 62.85454647 | SP |
| 156 | 14.5679 | 27.1182055101 | 53.72 | 69.08 | 41.49 | 15317 | 51.99592083 | SP |
| 260 | -8.7121 | -11.3144155844 | 77 | 112.57 | 41.49 | 18354 | 63.38001115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 68.2879 | -0.32 | -0.47 | 68.89 | 68.96 | 68.2879 | 1319 |
| 1738279800 | 68.6123 | 0.4 | 0.59 | 68.35 | 68.77 | 68.3 | 6919 |
| 1738193400 | 68.2075 | -0.33 | -0.48 | 68.47 | 68.47 | 68.1777 | 2198 |
| 1738107000 | 68.5343 | 0.72 | 1.06 | 67.91 | 68.5612 | 67.76 | 7686 |
| 1738020600 | 67.8175 | -0.94 | -1.37 | 67.4 | 67.8175 | 67.4 | 6247 |
| 1737761400 | 68.76 | 0.15 | 0.22 | 68.98 | 69.03 | 68.62 | 7221 |
| 1737675000 | 68.6121 | 0 | 0.00 | 68.6121 | 68.6121 | 68.6121 | 0 |
| 1737588600 | 68.6121 | 0.38 | 0.56 | 68.65 | 68.74 | 68.541 | 4665 |
| 1737502200 | 68.2308 | 0.6 | 0.88 | 68.05 | 68.2308 | 67.871 | 40275 |
| 1737156600 | 67.635 | 0.54 | 0.80 | 67.55 | 67.77 | 67.55 | 2174 |
| 1737070200 | 67.099999 | -0.01 | -0.01 | 67.34 | 67.34 | 66.9708 | 30180 |
| 1736983800 | 67.11 | 1.07 | 1.61 | 66.95 | 67.259 | 66.944999 | 20730 |
| 1736897400 | 66.0434 | 0.1 | 0.16 | 66.3 | 66.3 | 65.6601 | 7952 |
| 1736811000 | 65.938999 | 0.23 | 0.36 | 65.099999 | 65.938999 | 65.099999 | 8160 |
| 1736551800 | 65.7048 | -1.01 | -1.51 | 66.19 | 66.19 | 65.603399 | 10673 |
| 1736379000 | 66.7114 | 0.12 | 0.18 | 66.629999 | 66.7114 | 66.29 | 9956 |
| 1736292600 | 66.5948 | -0.56 | -0.84 | 67.1589 | 67.44 | 66.53 | 17380 |
| 1736206200 | 67.1589 | 0.35 | 0.53 | 67.36 | 67.5886 | 67.1589 | 2418 |
| 1735947000 | 66.8048 | 0.78 | 1.18 | 66.239999 | 66.8048 | 66.239999 | 2634 |
| 1735860600 | 66.0282 | -0.11 | -0.16 | 66.39 | 66.8 | 65.78 | 4322 |
| 1735687800 | 66.1366 | -0.33 | -0.50 | 66.64 | 66.6508 | 66.041 | 22469 |
| 1735601400 | 66.4706 | -0.61 | -0.92 | 66.489999 | 66.72 | 65.98 | 5809 |
| 1735342200 | 67.084999 | -0.73 | -1.08 | 67.385 | 67.385 | 66.73 | 8433 |
| 1735255800 | 67.8194 | 0.19 | 0.27 | 67.46 | 67.8474 | 67.46 | 14818 |
| 1735077840 | 67.6343 | 0.51 | 0.76 | 67.05 | 67.6343 | 67.05 | 1627 |
| 1734996600 | 67.127 | 0.3 | 0.45 | 66.489999 | 67.127 | 66.42 | 19608 |
| 1734737400 | 66.8251 | 0.67 | 1.01 | 65.665 | 67.305 | 65.665 | 22689 |
| 1734651000 | 66.16 | -0.19 | -0.29 | 66.56 | 66.84 | 66.099999 | 5741 |
| 1734564600 | 66.3546 | -1.72 | -2.53 | 68.08 | 68.328408 | 66.34 | 4918 |
| 1734478200 | 68.075 | -0.25 | -0.37 | 67.97 | 68.075 | 67.861 | 7110 |
| 1734391800 | 68.3298 | 0.22 | 0.33 | 68.12 | 68.495 | 68.12 | 1956 |
| 1734132600 | 68.1083 | -0.09 | -0.14 | 68.33 | 68.33 | 68.03 | 6038 |
| 1734046200 | 68.2004 | -0.4 | -0.58 | 68.6 | 68.6 | 68.2004 | 11103 |
| 1733959800 | 68.5966 | 0.42 | 0.62 | 68.42 | 68.6399 | 68.42 | 4853 |
| 1733873400 | 68.1725 | -0.32 | -0.46 | 68.55 | 68.55 | 68.15 | 1992 |
| 1733787000 | 68.4908 | -0.26 | -0.38 | 68.75 | 68.75 | 68.4908 | 1525 |
| 1733527800 | 68.7515 | -0.09 | -0.13 | 68.99 | 68.99 | 68.66 | 41747 |
| 1733441400 | 68.84 | -0.18 | -0.26 | 68.97 | 69.08 | 68.81 | 6399 |
| 1733355000 | 69.0188 | 0.47 | 0.68 | 68.77 | 69.04 | 68.77 | 15336 |
| 1733268600 | 68.5537 | -0.02 | -0.03 | 68.52 | 68.61 | 68.4135 | 5512 |
| 1733182200 | 68.5739 | 0.05 | 0.08 | 68.42 | 68.6307 | 68.42 | 6227 |
| 1732917840 | 68.52 | 0.46 | 0.68 | 68.0599 | 68.57 | 68.0599 | 1000 |
| 1732750200 | 68.0599 | -0.1 | -0.15 | 68.17 | 68.17 | 67.96 | 7272 |
| 1732663800 | 68.16 | 0.33 | 0.49 | 67.85 | 68.1603 | 67.85 | 8624 |
| 1732577400 | 67.83 | 0.15 | 0.22 | 67.98 | 68.212 | 67.73 | 71053 |
| 1732318200 | 67.6816 | 0.23 | 0.34 | 67.4539 | 67.6816 | 67.4539 | 8415 |
| 1732231800 | 67.4539 | 0.53 | 0.80 | 67.16 | 67.4539 | 66.754999 | 11475 |
| 1732145400 | 66.92 | -0.07 | -0.11 | 66.959999 | 66.959999 | 66.44 | 6124 |
| 1732059000 | 66.992099 | 0.18 | 0.27 | 66.269999 | 66.992099 | 66.269999 | 3602 |
| 1731972600 | 66.8086 | 0.1 | 0.15 | 66.769999 | 66.879999 | 66.62 | 18174 |
| 1731713400 | 66.7068 | -0.93 | -1.37 | 67.26 | 67.36 | 66.5239 | 6010 |
| 1731627000 | 67.6318 | -0.45 | -0.67 | 68.21 | 68.27 | 67.6318 | 3233 |
| 1731540600 | 68.0852 | -0.09 | -0.14 | 68.28 | 68.42 | 68.0601 | 4320 |
| 1731454200 | 68.1801 | -0.1 | -0.14 | 68.4 | 68.4 | 68.14 | 3283 |
| 1731367800 | 68.2751 | 0.07 | 0.11 | 68.63 | 68.63 | 68.2412 | 4706 |
| 1731108600 | 68.203 | 0.11 | 0.17 | 68.2 | 68.3299 | 68.1084 | 5986 |
| 1731022200 | 68.0894 | 0.42 | 0.63 | 67.81 | 68.175 | 67.81 | 2847 |
| 1730935800 | 67.6658 | 1.81 | 2.74 | 67.06 | 67.72 | 67.0545 | 5820 |
| 1730849400 | 65.86 | 0.95 | 1.46 | 64.879999 | 65.87 | 64.879999 | 54967 |
| 1730763000 | 64.91 | -0.05 | -0.08 | 64.89 | 65.172 | 64.8 | 9030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
