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 | -2.39 | -3.38000282845 | 70.71 | 71.8314 | 68.23 | 105891 | 70.69697392 | SP |
| 4 | 0.39 | 0.574120418077 | 67.93 | 71.8314 | 64.03 | 127016 | 68.50240403 | SP |
| 12 | -1.67 | -2.38605515074 | 69.99 | 73.23 | 62.32 | 116745 | 67.82892922 | SP |
| 26 | 11.14 | 19.4823364813 | 57.18 | 73.23 | 55.35 | 93738 | 66.2006684 | SP |
| 52 | 23.67 | 53.0123180291 | 44.65 | 73.23 | 43.73 | 59725 | 63.1257322 | SP |
| 156 | 25.82 | 60.7529411765 | 42.5 | 73.23 | 38.82 | 23101 | 60.61994474 | SP |
| 260 | 24.31 | 55.237446035 | 44.01 | 73.23 | 28 | 15570 | 58.08561736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 69.19 | -1.27 | -1.80 | 70.76 | 70.76 | 68.66 | 96817 |
| 1740094200 | 70.46 | -1.03 | -1.44 | 71.32 | 71.32 | 69.9951 | 87498 |
| 1740007800 | 71.49 | 0.18 | 0.25 | 71.22 | 71.8314 | 70.82 | 110942 |
| 1739921400 | 71.31 | 1.1 | 1.57 | 70.71 | 71.38 | 70.55 | 128307 |
| 1739575800 | 70.21 | 0.03 | 0.04 | 70.29 | 71.02 | 69.76 | 64726 |
| 1739489400 | 70.18 | 0.28 | 0.40 | 70.08 | 70.2399 | 69.3211 | 116214 |
| 1739403000 | 69.9 | 0.1 | 0.14 | 68.74 | 70.2247 | 68.32 | 119068 |
| 1739316600 | 69.8 | 0.07 | 0.10 | 69.41 | 69.8 | 68.8198 | 92985 |
| 1739230200 | 69.73 | 0.61 | 0.88 | 69.52 | 69.73 | 69.03 | 77229 |
| 1738971000 | 69.12 | -0.52 | -0.75 | 69.73 | 70.2099 | 68.91 | 74349 |
| 1738884600 | 69.64 | -0.06 | -0.09 | 70.08 | 70.08 | 68.9799 | 93415 |
| 1738798200 | 69.7 | 0.95 | 1.38 | 69.52 | 70.359 | 68.9556 | 123913 |
| 1738711800 | 68.75 | -0.14 | -0.20 | 68.67 | 68.9 | 67.45 | 75712 |
| 1738625400 | 68.89 | 0.62 | 0.91 | 67 | 69.16 | 66.62 | 179225 |
| 1738366200 | 68.27 | -0.81 | -1.17 | 69.11 | 69.2667 | 68.1 | 180002 |
| 1738279800 | 69.08 | 2.51 | 3.77 | 67.48 | 69.209 | 67.48 | 131416 |
| 1738193400 | 66.569999 | 0.94 | 1.43 | 65.79 | 67.2999 | 65.599999 | 86710 |
| 1738107000 | 65.629999 | 0.55 | 0.85 | 66.069999 | 66.069999 | 64.03 | 211387 |
| 1738020600 | 65.08 | -7.6 | -10.46 | 67.93 | 67.93 | 64.2166 | 368300 |
| 1737761400 | 72.68 | 0.84 | 1.17 | 72.48 | 72.81 | 71.9301 | 127171 |
| 1737675000 | 71.84 | 0 | 0.00 | 71.84 | 71.84 | 71.84 | 0 |
| 1737588600 | 71.84 | -0.43 | -0.59 | 73.23 | 73.23 | 71.57 | 165884 |
| 1737502200 | 72.27 | 1.83 | 2.60 | 71.83 | 72.8546 | 71.41 | 232112 |
| 1737156600 | 70.44 | -0.06 | -0.09 | 70.38 | 70.7 | 69.78 | 181389 |
| 1737070200 | 70.5 | 2.04 | 2.98 | 68.86 | 70.6286 | 68.86 | 324055 |
| 1736983800 | 68.46 | 1.05 | 1.56 | 68.73 | 69.195 | 68.13 | 103441 |
| 1736897400 | 67.41 | 1.26 | 1.90 | 66.629999 | 67.72 | 66.4847 | 80262 |
| 1736811000 | 66.15 | -1.16 | -1.72 | 66.84 | 66.84 | 65.2401 | 123298 |
| 1736551800 | 67.31 | 1.3 | 1.97 | 67.05 | 67.8791 | 66.3815 | 164430 |
| 1736379000 | 66.01 | -0.1 | -0.15 | 65.959999 | 66.01 | 64.28 | 180265 |
| 1736292600 | 66.11 | -0.36 | -0.54 | 66.79 | 66.79 | 65.45 | 104662 |
| 1736206200 | 66.47 | -0.24 | -0.36 | 67.23 | 67.23 | 65.94 | 177485 |
| 1735947000 | 66.709999 | 1.38 | 2.11 | 66.09 | 66.9799 | 65.54 | 155771 |
| 1735860600 | 65.33 | 1.58 | 2.48 | 64.319999 | 65.39 | 64.227 | 138565 |
| 1735687800 | 63.75 | -0.28 | -0.44 | 64.19 | 64.3172 | 63.55 | 62776 |
| 1735601400 | 64.03 | -0.12 | -0.19 | 63.63 | 64.17 | 63.17 | 225097 |
| 1735342200 | 64.15 | -0.57 | -0.88 | 64.43 | 64.43 | 63.61 | 46288 |
| 1735255800 | 64.72 | -0.15 | -0.23 | 64.79 | 64.89 | 64.350899 | 39915 |
| 1735077840 | 64.87 | 0.6 | 0.93 | 64.459999 | 64.87 | 64.16 | 19297 |
| 1734996600 | 64.269999 | 0.49 | 0.77 | 63.66 | 64.269999 | 62.84 | 57410 |
| 1734737400 | 63.78 | 0.54 | 0.85 | 62.04 | 64 | 62.0029 | 78230 |
| 1734651000 | 63.24 | 0.45 | 0.72 | 63.11 | 63.875 | 63.11 | 106560 |
| 1734564600 | 62.79 | -1.92 | -2.97 | 65 | 65 | 62.74 | 89738 |
| 1734478200 | 64.709999 | -0.85 | -1.30 | 65.099999 | 65.159899 | 64.3216 | 79019 |
| 1734391800 | 65.56 | -0.14 | -0.21 | 65.7 | 66.266999 | 65.28 | 57391 |
| 1734132600 | 65.7 | 0.04 | 0.06 | 65.97 | 66.14 | 65.68 | 50395 |
| 1734046200 | 65.66 | -0.1 | -0.15 | 66.01 | 66.5099 | 65.66 | 65034 |
| 1733959800 | 65.76 | 0.36 | 0.55 | 65.73 | 66.069999 | 65.43 | 64494 |
| 1733873400 | 65.4 | -1.25 | -1.88 | 66.4 | 66.4 | 65.03 | 114003 |
| 1733787000 | 66.65 | -1.72 | -2.52 | 68.38 | 68.38 | 66.239999 | 110289 |
| 1733527800 | 68.37 | -0.7 | -1.01 | 69.24 | 69.4716 | 68.1151 | 92134 |
| 1733441400 | 69.07 | 0.22 | 0.32 | 69.12 | 69.4362 | 68.7943 | 108081 |
| 1733355000 | 68.85 | 0.79 | 1.16 | 68.52 | 69.05 | 68.4079 | 70051 |
| 1733268600 | 68.06 | -0.26 | -0.38 | 68.65 | 69.0167 | 67.98 | 57596 |
| 1733182200 | 68.32 | -1.51 | -2.16 | 69.99 | 70.15 | 68.2359 | 111642 |
| 1732917840 | 69.83 | 0.34 | 0.49 | 69.74 | 70.05 | 69.7 | 73468 |
| 1732750200 | 69.49 | -0.6 | -0.86 | 70.35 | 70.35 | 69.3 | 106532 |
| 1732663800 | 70.09 | 1.47 | 2.14 | 68.54 | 70.11 | 68.54 | 108409 |
| 1732577400 | 68.62 | -0.43 | -0.62 | 69.92 | 69.92 | 68 | 108202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
