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 | 3.18 | 4.66344038715 | 68.19 | 74.14 | 67.695 | 150839 | 71.1693573 | CS |
| 4 | 4.97 | 7.48493975904 | 66.4 | 74.14 | 64.21 | 175998 | 67.95198429 | CS |
| 12 | 2.41 | 3.49477958237 | 68.96 | 81.9 | 62.24 | 178742 | 69.55501693 | CS |
| 26 | -5.93 | -7.67141009056 | 77.3 | 81.9 | 62.24 | 162873 | 71.27933874 | CS |
| 52 | 0.78 | 1.10497237569 | 70.59 | 87.3969 | 59.66 | 180959 | 72.31215743 | CS |
| 156 | 4.07 | 6.04754829123 | 67.3 | 87.3969 | 36.58 | 183684 | 58.96613725 | CS |
| 260 | 25.15 | 54.4136737343 | 46.22 | 103.02 | 30.6 | 187715 | 60.7886285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 71.37 | -2.66 | -3.59 | 73.74 | 73.785 | 71.22 | 870521 |
| 1726785300 | 74.03 | 2.07 | 2.88 | 74.06 | 74.14 | 72.79 | 140215 |
| 1726698900 | 71.96 | 0.72 | 1.01 | 71.14 | 73.62 | 70.16 | 204129 |
| 1726612500 | 71.24 | 1.83 | 2.64 | 69.88 | 71.58 | 69.425 | 155115 |
| 1726526100 | 69.41 | 0.7 | 1.02 | 69.26 | 69.75 | 68.15 | 111633 |
| 1726266900 | 68.71 | 1.59 | 2.37 | 68.19 | 69.66 | 67.695 | 150927 |
| 1726180500 | 67.12 | 0.89 | 1.34 | 66.8 | 67.395 | 65.83 | 91955 |
| 1726094100 | 66.23 | 0.54 | 0.82 | 65.629999 | 66.93 | 64.435 | 171079 |
| 1726007700 | 65.69 | 0.5 | 0.77 | 65.239999 | 65.73 | 64.209999 | 388340 |
| 1725921300 | 65.19 | -0.5 | -0.76 | 65.489999 | 65.7 | 64.39 | 309885 |
| 1725662100 | 65.69 | 0.02 | 0.03 | 65.81 | 66.444999 | 64.870099 | 134233 |
| 1725575700 | 65.67 | -0.42 | -0.64 | 66.459999 | 66.59 | 65.069999 | 130849 |
| 1725489300 | 66.09 | -0.72 | -1.08 | 66.81 | 67 | 65.68 | 103231 |
| 1725402900 | 66.81 | -2.86 | -4.11 | 69.46 | 69.46 | 66.379999 | 247876 |
| 1725057300 | 69.67 | 1.08 | 1.57 | 68.89 | 69.77 | 68.57 | 174096 |
| 1724970900 | 68.59 | 0.73 | 1.08 | 68.55 | 69.24 | 67.61 | 146622 |
| 1724884500 | 67.86 | 0.04 | 0.06 | 67.64 | 68.46 | 67.175 | 180359 |
| 1724798100 | 67.82 | -1 | -1.45 | 68.43 | 68.72 | 67.27 | 107533 |
| 1724711700 | 68.82 | -0.06 | -0.09 | 69.62 | 69.735 | 68.57 | 124669 |
| 1724452500 | 68.88 | 2.88 | 4.36 | 66.4 | 69.22 | 66.26 | 289533 |
| 1724366100 | 66 | -0.72 | -1.08 | 66.65 | 67.28 | 65.83 | 105270 |
| 1724279700 | 66.72 | 1.69 | 2.60 | 65.68 | 66.8 | 65.19 | 139420 |
| 1724193300 | 65.03 | -0.92 | -1.39 | 65.67 | 66.129999 | 64.855 | 163113 |
| 1724106900 | 65.95 | 0.57 | 0.87 | 64.86 | 66.12 | 64.86 | 141271 |
| 1723847700 | 65.379999 | -0.83 | -1.25 | 65.959999 | 66.68 | 65.129999 | 157912 |
| 1723761300 | 66.209999 | 2 | 3.11 | 65.8 | 66.93 | 65.045 | 198033 |
| 1723674900 | 64.209999 | -1.1 | -1.68 | 65.879999 | 65.879999 | 63.91 | 282157 |
| 1723588500 | 65.31 | 2.49 | 3.96 | 63.77 | 65.56 | 63.11 | 136220 |
| 1723502100 | 62.82 | -1.26 | -1.97 | 64.18 | 64.23 | 62.62 | 139849 |
| 1723242900 | 64.08 | -1.11 | -1.70 | 65.099999 | 65.5 | 63.66 | 173307 |
| 1723156500 | 65.19 | 0.79 | 1.23 | 65.23 | 65.459999 | 64.03 | 144439 |
| 1723070100 | 64.4 | -1.39 | -2.11 | 66.81 | 67.21 | 64.08 | 213116 |
| 1722983700 | 65.79 | 0.36 | 0.55 | 65.41 | 67.099999 | 64.75 | 211311 |
| 1722897300 | 65.43 | -1.38 | -2.07 | 62.82 | 66.33 | 61.92 | 278393 |
| 1722638100 | 66.81 | -4.05 | -5.72 | 67.58 | 68.63 | 66.3401 | 284293 |
| 1722551700 | 70.86 | -3.41 | -4.59 | 74.44 | 75.065 | 70.34 | 306154 |
| 1722465300 | 74.27 | -5.94 | -7.41 | 77.09 | 78.3 | 71 | 354170 |
| 1722378900 | 80.21 | -0.36 | -0.45 | 81.03 | 81.03 | 78.86 | 210905 |
| 1722292500 | 80.57 | -0.3 | -0.37 | 81.26 | 81.4 | 80.11 | 159133 |
| 1722033300 | 80.87 | 2.61 | 3.34 | 79.79 | 81.9 | 79.79 | 178992 |
| 1721946900 | 78.26 | 2.03 | 2.66 | 76.74 | 79.45 | 76.42 | 175774 |
| 1721860500 | 76.23 | -3.3 | -4.15 | 78.74 | 80.11 | 76.18 | 153895 |
| 1721774100 | 79.53 | 0.74 | 0.94 | 78.24 | 80.63 | 77.61 | 125357 |
| 1721687700 | 78.79 | 2.39 | 3.13 | 76.72 | 78.92 | 75.49 | 119410 |
| 1721428500 | 76.4 | -0.8 | -1.04 | 77.49 | 77.58 | 75.86 | 107151 |
| 1721342100 | 77.2 | -1.02 | -1.30 | 78.1 | 80.6 | 76 | 153945 |
| 1721255700 | 78.22 | -1.27 | -1.60 | 78.91 | 80.46 | 78.19 | 208488 |
| 1721169300 | 79.49 | 5.14 | 6.91 | 75.38 | 79.59 | 75.38 | 216797 |
| 1721082900 | 74.35 | 1.15 | 1.57 | 74.03 | 75.65 | 73.86 | 133744 |
| 1720823700 | 73.2 | 1.32 | 1.84 | 72.95 | 74.47 | 72.525 | 144966 |
| 1720737300 | 71.88 | 3.97 | 5.85 | 69.21 | 72.44 | 69.21 | 132591 |
| 1720650900 | 67.91 | 0.35 | 0.52 | 67.71 | 68.04 | 67.03 | 109349 |
| 1720564500 | 67.56 | -0.44 | -0.65 | 68.23 | 68.3 | 67.13 | 108749 |
| 1720478100 | 68 | 0.5 | 0.74 | 67.88 | 68.435 | 67.57 | 212407 |
| 1720218900 | 67.5 | -0.89 | -1.30 | 68.17 | 68.17 | 67.06 | 109614 |
| 1720040640 | 68.39 | 0.72 | 1.06 | 67.94 | 68.5 | 67.39 | 103915 |
| 1719959700 | 67.67 | 1.61 | 2.44 | 66.099999 | 67.98 | 66.099999 | 135723 |
| 1719873300 | 66.06 | -2.4 | -3.51 | 68.62 | 68.65 | 66 | 278232 |
| 1719614100 | 68.46 | 0 | 0.00 | 68.46 | 68.46 | 68.46 | 0 |
| 1719527700 | 68.46 | 0.95 | 1.41 | 67.81 | 68.65 | 67.5 | 98338 |
| 1719441300 | 67.51 | -0.6 | -0.88 | 67.88 | 68.36 | 67.44 | 130936 |
| 1719354900 | 68.11 | -1.76 | -2.52 | 69.5 | 69.665 | 67.54 | 140002 |
| 1719268500 | 69.87 | 0.17 | 0.24 | 69.79 | 70.695 | 69.52 | 115953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
