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 | 1.88 | 2.69572698595 | 69.74 | 71.65 | 69.5052 | 275996 | 70.37748621 | SP |
| 4 | 4.7 | 7.02331141662 | 66.92 | 71.65 | 66.7901 | 232194 | 69.43270189 | SP |
| 12 | 8.22 | 12.9652996845 | 63.4 | 71.65 | 59.98 | 246616 | 65.57325925 | SP |
| 26 | 13.8 | 23.8671739882 | 57.82 | 71.65 | 57.05 | 250951 | 63.51787447 | SP |
| 52 | 17.39 | 32.0671215195 | 54.23 | 71.65 | 49.41 | 242625 | 59.18313858 | SP |
| 156 | 14.58 | 25.5610098177 | 57.04 | 71.65 | 39.52 | 312005 | 52.1683511 | SP |
| 260 | -247.3 | -77.5429574815 | 318.92 | 548.9999 | 39.52 | 216373 | 80.13957796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 71.62 | 0.69 | 0.97 | 71.07 | 71.65 | 70.9924 | 200773 |
| 1719959700 | 70.93 | 0.6 | 0.85 | 70.19 | 71 | 70.1 | 349111 |
| 1719873300 | 70.33 | -0.07 | -0.10 | 69.97 | 70.46 | 69.5052 | 368000 |
| 1719614100 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1719527700 | 70.4 | 0.26 | 0.37 | 70.13 | 70.4899 | 69.97 | 173453 |
| 1719441300 | 70.14 | 0.31 | 0.44 | 69.74 | 70.19 | 69.69 | 188991 |
| 1719354900 | 69.83 | 0.87 | 1.26 | 69.31 | 69.83 | 69.1216 | 209499 |
| 1719268500 | 68.96 | -0.69 | -0.99 | 69.57 | 69.8099 | 68.897 | 203201 |
| 1719009300 | 69.65 | -0.21 | -0.30 | 69.7 | 70.0587 | 69.39 | 130107 |
| 1718922900 | 69.86 | -0.56 | -0.80 | 70.61 | 70.81 | 69.658 | 230243 |
| 1718750100 | 70.42 | 0.05 | 0.07 | 70.37 | 70.56 | 70.2 | 252597 |
| 1718663700 | 70.37 | 0.62 | 0.89 | 69.82 | 70.7111 | 69.5418 | 189079 |
| 1718404500 | 69.75 | 0.16 | 0.23 | 69.47 | 69.75 | 69.345 | 141174 |
| 1718318100 | 69.59 | 0.13 | 0.19 | 69.89 | 69.93 | 69.2529 | 273374 |
| 1718231700 | 69.46 | 1.05 | 1.53 | 69.1 | 69.85 | 68.945 | 278305 |
| 1718145300 | 68.41 | 0.56 | 0.83 | 67.69 | 68.41 | 67.475 | 120849 |
| 1718058900 | 67.85 | 0.37 | 0.55 | 67.45 | 67.85 | 67.2507 | 261566 |
| 1717799700 | 67.48 | -0.18 | -0.27 | 67.61 | 67.88 | 67.36 | 224200 |
| 1717713300 | 67.66 | 0.1 | 0.15 | 67.88 | 67.93 | 67.49 | 297354 |
| 1717626900 | 67.56 | 1.08 | 1.62 | 66.92 | 67.75 | 66.790099 | 245940 |
| 1717540500 | 66.48 | 0.13 | 0.20 | 66.34 | 66.58 | 66.0034 | 343552 |
| 1717454100 | 66.349999 | 0.45 | 0.68 | 66.379999 | 66.5847 | 65.61 | 216146 |
| 1717194900 | 65.9 | 0.02 | 0.03 | 66.06 | 66.19 | 64.812299 | 226519 |
| 1717108500 | 65.879999 | -0.81 | -1.21 | 66.58 | 66.59 | 65.769999 | 267264 |
| 1717022100 | 66.69 | -0.35 | -0.52 | 66.5 | 66.968999 | 66.45 | 137344 |
| 1716935700 | 67.04 | 0.37 | 0.55 | 66.92 | 67.11 | 66.67 | 73846 |
| 1716590100 | 66.67 | 0.6 | 0.91 | 66.17 | 66.781 | 66.143699 | 277408 |
| 1716503700 | 66.069999 | -0.24 | -0.36 | 66.89 | 66.95 | 65.7501 | 210248 |
| 1716417300 | 66.31 | -0.08 | -0.12 | 66.379999 | 66.45 | 65.879999 | 204444 |
| 1716330900 | 66.39 | 0.13 | 0.20 | 65.989999 | 66.39 | 65.8101 | 282806 |
| 1716244500 | 66.26 | 0.5 | 0.76 | 65.769999 | 66.3 | 65.76 | 211973 |
| 1715985300 | 65.76 | -0.07 | -0.11 | 65.84 | 65.894999 | 65.47 | 127633 |
| 1715898900 | 65.83 | -0.17 | -0.26 | 65.989999 | 66.2 | 65.78 | 430132 |
| 1715812500 | 66 | 1 | 1.54 | 65.3 | 66.019999 | 65.17 | 378616 |
| 1715726100 | 65 | 0.41 | 0.63 | 64.51 | 65.0896 | 64.5 | 258940 |
| 1715639700 | 64.59 | 0.25 | 0.39 | 64.59 | 64.644999 | 64.36 | 132542 |
| 1715380500 | 64.34 | -0.01 | -0.02 | 64.64 | 64.7499 | 64.180099 | 278988 |
| 1715294100 | 64.349999 | 0.15 | 0.23 | 64.22 | 64.435 | 63.995 | 196203 |
| 1715207700 | 64.2 | -0.11 | -0.17 | 63.96 | 64.359899 | 63.8 | 145586 |
| 1715121300 | 64.31 | -0.13 | -0.20 | 64.44 | 64.59 | 64.2 | 180709 |
| 1715034900 | 64.44 | 0.78 | 1.23 | 63.92 | 64.44 | 63.8051 | 238126 |
| 1714775700 | 63.66 | 1.24 | 1.99 | 63.49 | 63.8 | 63.2401 | 353506 |
| 1714689300 | 62.42 | 1.02 | 1.66 | 62.11 | 62.459 | 61.505 | 195664 |
| 1714602900 | 61.4 | -0.37 | -0.60 | 61.66 | 62.72 | 61.25 | 210686 |
| 1714516500 | 61.77 | -1.12 | -1.78 | 62.66 | 62.89 | 61.61 | 289256 |
| 1714430100 | 62.89 | 0.1 | 0.16 | 63.06 | 63.09 | 62.58 | 246357 |
| 1714170900 | 62.79 | 1.3 | 2.11 | 62.29 | 62.9329 | 62.19 | 282956 |
| 1714084500 | 61.49 | -0.46 | -0.74 | 60.55 | 61.604 | 60.4595 | 226989 |
| 1713998100 | 61.95 | 0.16 | 0.26 | 62.18 | 62.4 | 61.59 | 121866 |
| 1713911700 | 61.79 | 0.96 | 1.58 | 61.12 | 61.9605 | 61.02 | 230293 |
| 1713825300 | 60.83 | 0.65 | 1.08 | 60.63 | 61.22 | 60.1101 | 518542 |
| 1713566100 | 60.18 | -1.33 | -2.16 | 61.41 | 61.41 | 59.98 | 578289 |
| 1713479700 | 61.51 | -0.26 | -0.42 | 61.93 | 62.1592 | 61.37 | 156290 |
| 1713393300 | 61.77 | -0.63 | -1.01 | 62.79 | 62.825 | 61.65 | 226019 |
| 1713306900 | 62.4 | -0.18 | -0.29 | 62.45 | 62.86 | 62.29 | 477456 |
| 1713220500 | 62.58 | -1.12 | -1.76 | 64.09 | 64.19 | 62.46 | 476761 |
| 1712961300 | 63.7 | -1 | -1.55 | 64.16 | 64.349999 | 63.5063 | 220731 |
| 1712874900 | 64.7 | 1.01 | 1.59 | 63.94 | 64.849999 | 63.5752 | 181620 |
| 1712788500 | 63.69 | -0.48 | -0.75 | 63.3 | 63.8167 | 63.25 | 217522 |
| 1712702100 | 64.17 | 0.13 | 0.20 | 64.319999 | 64.37 | 63.5835 | 183041 |
| 1712615700 | 64.04 | 0.14 | 0.22 | 64.08 | 64.265 | 63.85 | 132309 |
| 1712356500 | 63.9 | 0.64 | 1.01 | 63.4 | 64.28 | 63.31 | 314796 |
| 1712270100 | 63.26 | -0.88 | -1.37 | 64.629999 | 64.849999 | 63.22 | 249146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
