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 | 2.87 | 4.27401340283 | 67.15 | 69.62 | 65.32 | 439590 | 67.43368866 | CS |
| 4 | 4.61 | 7.0478520104 | 65.41 | 69.62 | 63.78 | 404922 | 66.49592452 | CS |
| 12 | 11.76 | 20.1853759011 | 58.26 | 69.62 | 55.27 | 554841 | 63.81005378 | CS |
| 26 | 18.67 | 36.3583252191 | 51.35 | 69.62 | 48 | 473761 | 59.03686132 | CS |
| 52 | 16.3 | 30.3425167535 | 53.72 | 69.62 | 48 | 475641 | 56.28262587 | CS |
| 156 | 17.23 | 32.6387573404 | 52.79 | 69.62 | 40.3262 | 368593 | 53.4562399 | CS |
| 260 | 27.9 | 66.2393162393 | 42.12 | 69.62 | 28.09 | 359806 | 48.96263417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 69.25 | 0.52 | 0.76 | 69.075 | 69.39 | 68.545 | 390857 |
| 1732232100 | 68.73 | 1.62 | 2.41 | 67.51 | 69.62 | 67.51 | 420210 |
| 1732145700 | 67.11 | 1.32 | 2.01 | 66.302499 | 67.175 | 65.319999 | 1109491 |
| 1732059300 | 65.79 | -0.37 | -0.56 | 65.75 | 66.14 | 65.67 | 228040 |
| 1731972900 | 66.16 | -0.35 | -0.53 | 66.295 | 66.62 | 65.93 | 197293 |
| 1731713700 | 66.51 | -0.74 | -1.10 | 67.15 | 67.15 | 65.86 | 291651 |
| 1731627300 | 67.25 | -0.81 | -1.19 | 68.12 | 68.12 | 67.19 | 241457 |
| 1731540900 | 68.06 | -0.47 | -0.69 | 68.87 | 68.9526 | 68 | 297147 |
| 1731454500 | 68.53 | 0.25 | 0.37 | 68.34 | 68.95 | 67.9601 | 342170 |
| 1731368100 | 68.28 | 0.69 | 1.02 | 67.99 | 68.5 | 67.52 | 407611 |
| 1731108900 | 67.59 | 0.18 | 0.27 | 67.73 | 68.3 | 66.72 | 335214 |
| 1731022500 | 67.41 | -0.39 | -0.58 | 67.75 | 68.09 | 66.83 | 453286 |
| 1730936100 | 67.8 | 3.03 | 4.68 | 66.315 | 67.88 | 66.315 | 632850 |
| 1730849700 | 64.769999 | 0.83 | 1.30 | 64.065 | 64.98 | 64.05 | 294399 |
| 1730763300 | 63.94 | -0.41 | -0.64 | 63.97 | 64.51 | 63.78 | 436375 |
| 1730500500 | 64.349999 | 0.26 | 0.41 | 64.15 | 64.739999 | 64.019999 | 260137 |
| 1730414100 | 64.09 | -0.59 | -0.91 | 64.629999 | 64.89 | 64.069999 | 450953 |
| 1730327700 | 64.68 | -0.45 | -0.69 | 65.25 | 65.33 | 64.495 | 545315 |
| 1730241300 | 65.129999 | 0.43 | 0.66 | 64.54 | 65.22 | 64.54 | 286248 |
| 1730154900 | 64.7 | -0.2 | -0.31 | 65.34 | 65.34 | 64.66 | 466241 |
| 1729895700 | 64.9 | -0.22 | -0.34 | 65.41 | 65.54 | 64.39 | 416427 |
| 1729809300 | 65.12 | 0.25 | 0.39 | 65.08 | 65.269999 | 64.7 | 297276 |
| 1729722900 | 64.87 | -0.54 | -0.83 | 65.099999 | 65.48 | 64.73 | 298297 |
| 1729636500 | 65.41 | 0.03 | 0.05 | 65.43 | 65.94 | 65.2 | 367806 |
| 1729550100 | 65.379999 | -0.53 | -0.80 | 66.16 | 66.16 | 65.319999 | 428992 |
| 1729290900 | 65.91 | -0.42 | -0.63 | 66.5 | 66.73 | 65.67 | 274269 |
| 1729204500 | 66.33 | -0.92 | -1.37 | 67.12 | 67.13 | 65.94 | 355950 |
| 1729118100 | 67.25 | 0.63 | 0.95 | 66.9 | 67.895 | 66.5 | 658897 |
| 1729031700 | 66.62 | 0.37 | 0.56 | 66.349999 | 67.12 | 66.319999 | 509272 |
| 1728945300 | 66.25 | 0.9 | 1.38 | 65.349999 | 66.3 | 65.135 | 756413 |
| 1728686100 | 65.349999 | 0.13 | 0.20 | 65.319999 | 65.83 | 65.209999 | 423607 |
| 1728599700 | 65.22 | -1.53 | -2.29 | 66.425 | 66.489999 | 65.18 | 727061 |
| 1728513300 | 66.75 | 0.73 | 1.11 | 66.22 | 66.989999 | 66 | 420021 |
| 1728426900 | 66.019999 | 0.18 | 0.27 | 66.019999 | 66.26 | 65.519999 | 392914 |
| 1728340500 | 65.84 | -0.45 | -0.68 | 65.879999 | 66.65 | 65.59 | 373311 |
| 1728081300 | 66.29 | 1.48 | 2.28 | 65.39 | 66.36 | 64.72 | 383083 |
| 1727994900 | 64.81 | -0.61 | -0.93 | 65.215 | 65.735 | 64.53 | 585308 |
| 1727908500 | 65.42 | -0.38 | -0.58 | 65.084999 | 66.16 | 64.55 | 570836 |
| 1727822100 | 65.8 | -1.57 | -2.33 | 67.48 | 67.49 | 65.62 | 795819 |
| 1727735520 | 67.37 | 1.07 | 1.61 | 66.01 | 67.4 | 66.01 | 1124476 |
| 1727476500 | 66.3 | 0.46 | 0.70 | 65.9 | 66.519999 | 65.2 | 854127 |
| 1727390100 | 65.84 | 1.92 | 3.00 | 64.39 | 66.064899 | 64.319999 | 1812839 |
| 1727303700 | 63.92 | 6.77 | 11.85 | 61.16 | 65.8387 | 59.88 | 4427007 |
| 1727217300 | 57.15 | 0.27 | 0.47 | 56.97 | 57.54 | 56.23 | 985056 |
| 1727130900 | 56.88 | -0.71 | -1.23 | 57.93 | 58.35 | 56.81 | 809805 |
| 1726871700 | 57.59 | -0.08 | -0.14 | 57.9 | 58.225 | 57.3 | 1306612 |
| 1726785300 | 57.67 | 0.15 | 0.26 | 57.925 | 58.11 | 57.4594 | 344896 |
| 1726698900 | 57.52 | -0.62 | -1.07 | 58.21 | 58.45 | 57.22 | 325610 |
| 1726612500 | 58.14 | -0.02 | -0.03 | 58.52 | 58.67 | 58.1 | 349459 |
| 1726526100 | 58.16 | 0.17 | 0.29 | 58.275 | 58.595 | 57.85 | 262494 |
| 1726266900 | 57.99 | 0.72 | 1.26 | 57.74 | 58.36 | 57.56 | 258008 |
| 1726180500 | 57.27 | 0.04 | 0.07 | 57.35 | 57.48 | 56.96 | 230026 |
| 1726094100 | 57.23 | -0.39 | -0.68 | 57.34 | 57.66 | 56.5 | 675302 |
| 1726007700 | 57.62 | 1.4 | 2.49 | 56.54 | 57.71 | 56.45 | 343698 |
| 1725921300 | 56.22 | -1.43 | -2.48 | 57.65 | 57.755 | 55.27 | 666973 |
| 1725662100 | 57.65 | -0.03 | -0.05 | 58.1 | 58.18 | 57.56 | 180080 |
| 1725575700 | 57.68 | -0.5 | -0.86 | 58.18 | 58.2 | 57.09 | 368433 |
| 1725489300 | 58.18 | 0.01 | 0.02 | 57.87 | 58.4 | 57.65 | 267431 |
| 1725402900 | 58.17 | 0.02 | 0.03 | 58.405 | 58.9 | 58.03 | 269916 |
| 1725057300 | 58.15 | -0.11 | -0.19 | 58.26 | 58.52 | 57.8597 | 305695 |
| 1724970900 | 58.26 | 0.44 | 0.76 | 58.26 | 58.75 | 57.985 | 246782 |
| 1724884500 | 57.82 | -0.03 | -0.05 | 57.85 | 58.15 | 57.66 | 176994 |
| 1724798100 | 57.85 | 0.44 | 0.77 | 57.29 | 58.315 | 57.04 | 266224 |
| 1724711700 | 57.41 | -0.39 | -0.67 | 58 | 58.09 | 57.28 | 263435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
