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 | 0.895 | 1.29700746323 | 69.005 | 70.16 | 68.9518 | 130927 | 69.66823807 | SP |
| 4 | 2.56 | 3.8016038016 | 67.34 | 70.16 | 65.9 | 144328 | 67.83366963 | SP |
| 12 | 4.4 | 6.71755725191 | 65.5 | 70.16 | 64.985 | 123508 | 68.34391761 | SP |
| 26 | 7.42 | 11.8758002561 | 62.48 | 70.16 | 58.3867 | 93780 | 66.70353813 | SP |
| 52 | 14.83 | 26.9293626294 | 55.07 | 70.16 | 54.15 | 82134 | 63.74189526 | SP |
| 156 | 19.83 | 39.6045536249 | 50.07 | 70.16 | 45.269 | 68008 | 61.21012242 | SP |
| 260 | 19.83 | 39.6045536249 | 50.07 | 70.16 | 45.269 | 68008 | 61.21012242 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 69.9 | 0.2 | 0.29 | 70.01 | 70.16 | 69.7301 | 133915 |
| 1737675300 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1737588900 | 69.7 | 0.35 | 0.50 | 69.91 | 69.91 | 69.65 | 146698 |
| 1737502500 | 69.35 | 0.72 | 1.05 | 69.13 | 69.36 | 68.9518 | 133611 |
| 1737156900 | 68.63 | 0.46 | 0.67 | 68.86 | 68.86 | 68.445 | 124145 |
| 1737070500 | 68.17 | 0.01 | 0.01 | 68.36 | 68.4079 | 68.045 | 206136 |
| 1736984100 | 68.16 | 1.27 | 1.90 | 67.81 | 68.22 | 67.725 | 175700 |
| 1736897700 | 66.89 | 0.09 | 0.13 | 67.13 | 67.13 | 66.42 | 144956 |
| 1736811300 | 66.8 | 0.18 | 0.27 | 66.11 | 66.805099 | 65.9 | 162176 |
| 1736552100 | 66.62 | -0.97 | -1.44 | 66.98 | 67.23 | 66.39 | 345399 |
| 1736379300 | 67.59 | 0.19 | 0.28 | 67.24 | 67.634 | 67.09 | 141403 |
| 1736292900 | 67.4 | -0.81 | -1.19 | 68.64 | 68.64 | 67.15 | 158190 |
| 1736206500 | 68.21 | 0.34 | 0.50 | 68.38 | 68.72 | 68.02 | 90350 |
| 1735947300 | 67.87 | 0.69 | 1.03 | 67.54 | 67.97 | 67.3562 | 107025 |
| 1735860900 | 67.18 | 0.07 | 0.10 | 67.63 | 67.9 | 66.7416 | 143132 |
| 1735688100 | 67.11 | -0.21 | -0.31 | 67.61 | 67.61 | 66.9601 | 80831 |
| 1735601700 | 67.32 | -0.69 | -1.01 | 67.34 | 67.6396 | 66.78 | 92471 |
| 1735342500 | 68.01 | -0.67 | -0.98 | 68.35 | 68.35 | 67.4922 | 55893 |
| 1735256100 | 68.68 | 0.04 | 0.06 | 68.5 | 68.7601 | 68.28 | 73108 |
| 1735077840 | 68.64 | 0.31 | 0.45 | 68.07 | 68.64 | 68.03 | 32259 |
| 1734996900 | 68.33 | 0.51 | 0.75 | 68.08 | 68.367 | 67.62 | 216764 |
| 1734737700 | 67.82 | 0.75 | 1.12 | 66.739999 | 68.3513 | 66.739999 | 292417 |
| 1734651300 | 67.069999 | -0.12 | -0.18 | 67.8 | 67.98 | 67.019999 | 149458 |
| 1734564900 | 67.19 | -2.22 | -3.20 | 69.63 | 69.63 | 67.16 | 310054 |
| 1734478500 | 69.41 | -0.49 | -0.70 | 69.63 | 69.63 | 69.19 | 141464 |
| 1734392100 | 69.9 | 0.37 | 0.53 | 69.76 | 69.999 | 69.66 | 116569 |
| 1734132900 | 69.53 | 0.15 | 0.22 | 69.84 | 69.84 | 69.33 | 156561 |
| 1734046500 | 69.38 | -0.35 | -0.50 | 69.7 | 69.7 | 69.3799 | 107462 |
| 1733960100 | 69.73 | 0.57 | 0.82 | 69.56 | 69.79 | 69.5128 | 84426 |
| 1733873700 | 69.16 | -0.31 | -0.45 | 69.65 | 69.65 | 69.0387 | 116233 |
| 1733787300 | 69.47 | -0.52 | -0.74 | 70.01 | 70.01 | 69.375 | 77419 |
| 1733528100 | 69.99 | 0.19 | 0.27 | 69.74 | 70.089 | 69.74 | 51561 |
| 1733441700 | 69.8 | 0.02 | 0.03 | 69.9 | 69.96 | 69.69 | 88982 |
| 1733355300 | 69.78 | 0.38 | 0.55 | 69.71 | 69.79 | 69.505 | 116234 |
| 1733268900 | 69.4 | 0.06 | 0.09 | 69.57 | 69.57 | 69.15 | 156145 |
| 1733182500 | 69.34 | 0 | 0.00 | 69.52 | 69.52 | 69.2325 | 73183 |
| 1732917840 | 69.34 | 0.3 | 0.43 | 69.19 | 69.49 | 69.17 | 60831 |
| 1732750500 | 69.04 | -0.2 | -0.29 | 69.3 | 69.3 | 68.95 | 117987 |
| 1732664100 | 69.24 | 0.55 | 0.80 | 68.95 | 69.26 | 68.795 | 72260 |
| 1732577700 | 68.69 | 0.26 | 0.38 | 68.89 | 69.04 | 68.4266 | 75607 |
| 1732318500 | 68.43 | 0.04 | 0.06 | 68.45 | 68.47 | 68.21 | 66871 |
| 1732232100 | 68.39 | 0.31 | 0.46 | 68.44 | 68.5583 | 67.8099 | 118057 |
| 1732145700 | 68.08 | 0.04 | 0.06 | 68.13 | 68.13 | 67.4553 | 106211 |
| 1732059300 | 68.04 | 0.16 | 0.24 | 67.52 | 68.1094 | 67.42 | 86226 |
| 1731972900 | 67.88 | 0.11 | 0.16 | 67.85 | 68.0792 | 67.6343 | 95739 |
| 1731713700 | 67.77 | -0.77 | -1.12 | 68.14 | 68.1499 | 67.5398 | 106197 |
| 1731627300 | 68.54 | -0.34 | -0.49 | 69 | 69 | 68.43 | 90004 |
| 1731540900 | 68.88 | -0.07 | -0.10 | 69.1 | 69.18 | 68.74 | 343195 |
| 1731454500 | 68.95 | -0.13 | -0.19 | 69.28 | 69.29 | 68.6821 | 287551 |
| 1731368100 | 69.08 | 0.1 | 0.14 | 69.22 | 69.22 | 68.955 | 74367 |
| 1731108900 | 68.98 | 0.53 | 0.77 | 68.72 | 69.1699 | 68.57 | 155812 |
| 1731022500 | 68.45 | 0.5 | 0.74 | 68.11 | 68.52 | 68.06 | 67003 |
| 1730936100 | 67.95 | 1.89 | 2.86 | 67.59 | 68 | 67.31 | 132213 |
| 1730849700 | 66.06 | 0.83 | 1.27 | 65.349999 | 66.06 | 65.349999 | 39323 |
| 1730763300 | 65.23 | -0.22 | -0.34 | 65.5 | 65.5 | 64.985 | 29570 |
| 1730500500 | 65.45 | 0.34 | 0.52 | 65.53 | 65.9603 | 65.4 | 52501 |
| 1730414100 | 65.11 | -1.57 | -2.35 | 66.09 | 66.09 | 65.11 | 76265 |
| 1730327700 | 66.68 | -0.15 | -0.22 | 66.67 | 67.06 | 66.54 | 75502 |
| 1730241300 | 66.83 | 0.14 | 0.21 | 66.58 | 66.95 | 66.47 | 69821 |
| 1730154900 | 66.69 | 0.31 | 0.47 | 66.79 | 66.809299 | 66.629999 | 75566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
