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 | -3.2 | -4.60696803916 | 69.46 | 69.67 | 65.61 | 7130 | 67.93403077 | SP |
| 4 | -10.53 | -13.7127230108 | 76.79 | 77.84 | 65.61 | 11901 | 73.36034285 | SP |
| 12 | 10.43 | 18.681712341 | 55.83 | 77.84 | 54.12 | 13142 | 67.54391809 | SP |
| 26 | -7.3 | -9.92387166939 | 73.56 | 78.615 | 54.12 | 12383 | 66.7789802 | SP |
| 52 | -17.55 | -20.9402219306 | 83.81 | 87.57 | 54.12 | 17738 | 69.42457132 | SP |
| 156 | 38.46 | 138.345323741 | 27.8 | 122.213 | 27.6128 | 91935 | 62.11497832 | SP |
| 260 | 6.1 | 10.1396276596 | 60.16 | 122.213 | 24.04 | 100218 | 50.55898391 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 68.3845 | 1.56 | 2.33 | 66.7 | 68.3845 | 66.08 | 3876 |
| 1733182200 | 66.8257 | -0.73 | -1.08 | 66.28 | 69.06 | 65.61 | 6999 |
| 1732917840 | 67.5581 | -1.9 | -2.74 | 67.22 | 68.09 | 67.11 | 10695 |
| 1732750200 | 69.4624 | -1.29 | -1.83 | 69.46 | 69.67 | 68.5 | 6322 |
| 1732663800 | 70.7539 | 0.82 | 1.18 | 71.42 | 71.8819 | 70.75 | 12016 |
| 1732577400 | 69.929 | -5.51 | -7.31 | 71.1 | 71.5 | 69.67 | 7845 |
| 1732318200 | 75.4422 | -0.41 | -0.53 | 75.49 | 75.49 | 75.065 | 2511 |
| 1732231800 | 75.8476 | 0.66 | 0.87 | 75.58 | 76 | 75.58 | 1517 |
| 1732145400 | 75.19 | 0.51 | 0.68 | 75.82 | 75.93 | 74.82 | 4570 |
| 1732059000 | 74.683 | -1.25 | -1.64 | 74.29 | 74.74 | 73.7655 | 8237 |
| 1731972600 | 75.9292 | -0.35 | -0.46 | 77.15 | 77.84 | 75.027542 | 9363 |
| 1731713400 | 76.28 | 0.78 | 1.04 | 76.71 | 77.3 | 75.1583 | 8860 |
| 1731627000 | 75.4974 | -1.03 | -1.35 | 74.8 | 75.72 | 74.1448 | 57376 |
| 1731540600 | 76.5315 | 2.92 | 3.96 | 73 | 76.95 | 73 | 10139 |
| 1731454200 | 73.6141 | 2.4 | 3.37 | 72.97 | 74.84 | 70.1001 | 16514 |
| 1731367800 | 71.2149 | 0.69 | 0.98 | 70.64 | 72.1094 | 70.64 | 7094 |
| 1731108600 | 70.5204 | -2.73 | -3.72 | 71.63 | 71.63 | 70.0601 | 16245 |
| 1731022200 | 73.2485 | -2.68 | -3.53 | 76.34 | 76.34 | 72.3601 | 16884 |
| 1730935800 | 75.9327 | 5.76 | 8.21 | 77 | 77.61 | 74.96 | 15944 |
| 1730849400 | 70.1725 | -1.03 | -1.44 | 71.84 | 72.57 | 69.77 | 23694 |
| 1730763000 | 71.2013 | -3.34 | -4.48 | 71.15 | 72.52 | 70.71 | 15738 |
| 1730500200 | 74.54 | 3.19 | 4.46 | 70.5 | 74.748164 | 70.5 | 14402 |
| 1730413800 | 71.355 | -0.39 | -0.54 | 72.25 | 72.804 | 70.65 | 16541 |
| 1730327400 | 71.74 | -0.7 | -0.97 | 70.62 | 72.05 | 69.8836 | 9265 |
| 1730241000 | 72.4391 | 0.07 | 0.10 | 74.18 | 74.85 | 72.43 | 10977 |
| 1730154600 | 72.37 | 0.32 | 0.45 | 71.62 | 73.5 | 71.62 | 11483 |
| 1729895400 | 72.0493 | 1.39 | 1.97 | 69.93 | 72.2 | 69.93 | 8123 |
| 1729809000 | 70.66 | -1.45 | -2.02 | 72.01 | 72.2 | 70.14 | 8504 |
| 1729722600 | 72.1136 | 0.68 | 0.96 | 73.02 | 73.02 | 71.5801 | 15547 |
| 1729636200 | 71.43 | -0.1 | -0.14 | 70.72 | 72.2299 | 70.72 | 16596 |
| 1729549800 | 71.53 | 3.54 | 5.21 | 70 | 71.53 | 69.795 | 23394 |
| 1729290600 | 67.9883 | -0.27 | -0.40 | 67.88 | 67.9883 | 67.32 | 4451 |
| 1729204200 | 68.2627 | 2.95 | 4.52 | 67.03 | 68.4228 | 66.92 | 7529 |
| 1729117800 | 65.3082 | -0.32 | -0.49 | 64.98 | 65.42 | 64.44 | 13572 |
| 1729031400 | 65.6303 | -3.02 | -4.41 | 66.03 | 67.069999 | 65.599999 | 22745 |
| 1728945000 | 68.655 | 0.32 | 0.47 | 69 | 70.59 | 68.4697 | 10316 |
| 1728685800 | 68.3365 | 0.7 | 1.03 | 68.72 | 68.7674 | 67.68 | 25242 |
| 1728599400 | 67.6377 | 0.93 | 1.39 | 67.82 | 68.86 | 67.53 | 12806 |
| 1728513000 | 66.707268 | 1.17 | 1.78 | 66.37 | 68.6185 | 65.965 | 16680 |
| 1728426600 | 65.54 | -0.39 | -0.59 | 66.569999 | 66.8858 | 65.54 | 15688 |
| 1728340200 | 65.9307 | 1.6 | 2.49 | 65.709999 | 65.973699 | 64.97 | 12608 |
| 1728081000 | 64.33 | 2.45 | 3.96 | 64.36 | 64.605 | 63.75 | 15021 |
| 1727994600 | 61.878 | 1.56 | 2.58 | 60.75 | 61.878 | 60.61 | 20865 |
| 1727908200 | 60.32 | 1.54 | 2.62 | 61.13 | 61.335 | 60.17 | 21550 |
| 1727821800 | 58.78 | -1.27 | -2.11 | 58.11 | 58.78 | 57.51 | 9598 |
| 1727735400 | 60.05 | 0.65 | 1.09 | 59.32 | 60.3407 | 59.02 | 28492 |
| 1727476200 | 59.4039 | -0.7 | -1.16 | 59.42 | 59.605 | 57.63 | 12801 |
| 1727389800 | 60.0989 | -0.28 | -0.47 | 60.13 | 60.57 | 59.85 | 8704 |
| 1727303400 | 60.3807 | 1.46 | 2.48 | 59.57 | 60.3807 | 59.57 | 5018 |
| 1727217000 | 58.92 | -0.12 | -0.20 | 60.53 | 60.5682 | 58.92 | 4161 |
| 1727130600 | 59.0366 | 0.62 | 1.06 | 59.19 | 60.1399 | 58.54 | 6638 |
| 1726871400 | 58.4155 | 0.27 | 0.47 | 58.36 | 58.83 | 57.82 | 8729 |
| 1726785000 | 58.1406 | 0.87 | 1.52 | 58.42 | 58.7 | 58.1 | 11914 |
| 1726698600 | 57.2677 | 1.93 | 3.48 | 56.13 | 58.11 | 55.825 | 26163 |
| 1726612200 | 55.34 | 0.66 | 1.21 | 54.37 | 55.3789 | 54.12 | 15192 |
| 1726525800 | 54.68 | -1.29 | -2.31 | 55.77 | 55.87 | 54.484 | 5885 |
| 1726266600 | 55.9706 | -0.27 | -0.49 | 56.08 | 56.21 | 55.82 | 5074 |
| 1726180200 | 56.2448 | 0.75 | 1.35 | 56.09 | 57.2 | 55.84 | 8925 |
| 1726093800 | 55.4929 | 0.37 | 0.66 | 55.83 | 55.91 | 54.65 | 9246 |
| 1726007400 | 55.1275 | -1.44 | -2.54 | 56.61 | 56.73 | 55.1 | 5989 |
| 1725921000 | 56.5639 | -0.61 | -1.06 | 57.5 | 57.615 | 56.5 | 9636 |
| 1725661800 | 57.17 | 0.02 | 0.03 | 57.5 | 57.78 | 55.25 | 34768 |
| 1725575400 | 57.15 | -1.01 | -1.73 | 57.67 | 58.47 | 57 | 5963 |
| 1725489000 | 58.1561 | -2.18 | -3.61 | 60.36 | 60.36 | 58.1561 | 4646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
