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 | -1.99 | -3.01515151515 | 66 | 67.96 | 63.99 | 4020100 | 65.96258028 | CS |
| 4 | 0.7 | 1.10567051019 | 63.31 | 71.43 | 62.3425 | 4667433 | 66.52011723 | CS |
| 12 | -8.525 | -11.7529468532 | 72.535 | 74.37 | 52.77 | 5858678 | 64.04187295 | CS |
| 26 | -7.55 | -10.5505869201 | 71.56 | 81.55 | 52.77 | 5682598 | 69.0672145 | CS |
| 52 | 18.61 | 40.9911894273 | 45.4 | 81.55 | 35.62 | 6089605 | 61.3022868 | CS |
| 156 | 7.42 | 13.1118572186 | 56.59 | 81.55 | 29.73 | 4731301 | 51.76036429 | CS |
| 260 | 7.61 | 13.4929078014 | 56.4 | 81.55 | 27.4 | 4885491 | 52.0927664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 64.48 | -1.69 | -2.55 | 65.76 | 65.84 | 64.155 | 4435945 |
| 1728426900 | 66.17 | -0.27 | -0.41 | 66.54 | 66.75 | 65.68 | 3874378 |
| 1728340500 | 66.44 | 0.09 | 0.14 | 66.269999 | 67.28 | 65.87 | 3261075 |
| 1728081300 | 66.349999 | -0.23 | -0.35 | 67.85 | 67.96 | 65.89 | 4564851 |
| 1727994900 | 66.58 | 0.06 | 0.09 | 66 | 67.675 | 65.815 | 3964252 |
| 1727908500 | 66.519999 | -0.24 | -0.36 | 66.629999 | 68.1 | 66.42 | 3848846 |
| 1727822100 | 66.76 | -1.53 | -2.24 | 68.09 | 68.27 | 66.48 | 3490173 |
| 1727735700 | 68.29 | -1.13 | -1.63 | 68.89 | 69.56 | 67.98 | 5412401 |
| 1727476500 | 69.42 | -1.04 | -1.48 | 70.46 | 70.46 | 68.825 | 4091145 |
| 1727390100 | 70.46 | 4.46 | 6.76 | 70.32 | 71.43 | 68.51 | 8834579 |
| 1727303700 | 66 | -0.46 | -0.69 | 65.91 | 66.34 | 65.26 | 3761501 |
| 1727217300 | 66.459999 | 0.17 | 0.26 | 66.29 | 66.86 | 64.19 | 6649267 |
| 1727130900 | 66.29 | -0.46 | -0.69 | 67.03 | 67.34 | 66.28 | 2906625 |
| 1726871700 | 66.75 | 0.78 | 1.18 | 65.25 | 66.879999 | 64.98 | 7682833 |
| 1726785300 | 65.97 | 1.55 | 2.41 | 66.39 | 66.58 | 65.36 | 4820020 |
| 1726698900 | 64.42 | -1.47 | -2.23 | 65.4 | 66.05 | 64.105 | 4455740 |
| 1726612500 | 65.89 | 1.8 | 2.81 | 64.67 | 66.25 | 64.43 | 5240223 |
| 1726526100 | 64.09 | -0.93 | -1.43 | 64.08 | 64.33 | 63.27 | 4492380 |
| 1726266900 | 65.019999 | 1.77 | 2.80 | 63.59 | 65.14 | 63.59 | 3580004 |
| 1726180500 | 63.25 | -0.06 | -0.09 | 63.31 | 64.0999 | 62.3425 | 3982413 |
| 1726094100 | 63.31 | 0.52 | 0.83 | 63.28 | 63.45 | 60.95 | 3657786 |
| 1726007700 | 62.79 | 0.18 | 0.29 | 62.56 | 63.33 | 62.05 | 3287418 |
| 1725921300 | 62.61 | 1.84 | 3.03 | 61.91 | 62.78 | 61.405 | 4458454 |
| 1725662100 | 60.77 | -1.84 | -2.94 | 62.15 | 62.52 | 60 | 4151065 |
| 1725575700 | 62.61 | -0.34 | -0.54 | 62.39 | 63.595 | 62.39 | 2316652 |
| 1725489300 | 62.95 | -0.11 | -0.17 | 61.96 | 63.81 | 61.47 | 3681311 |
| 1725402900 | 63.06 | -2.53 | -3.86 | 64.519999 | 64.519999 | 62.2 | 5891583 |
| 1725057300 | 65.59 | 2.56 | 4.06 | 64.12 | 65.69 | 63.45 | 6416344 |
| 1724970900 | 63.03 | 0.6 | 0.96 | 63.27 | 64.22 | 62.2 | 4373703 |
| 1724884500 | 62.43 | -0.42 | -0.67 | 62.21 | 62.71 | 61.11 | 4672829 |
| 1724798100 | 62.85 | 0.16 | 0.26 | 61.83 | 63.1 | 61.16 | 5045654 |
| 1724711700 | 62.69 | -1.66 | -2.58 | 63.915 | 64.29 | 62.43 | 3248628 |
| 1724452500 | 64.349999 | 0.31 | 0.48 | 64.25 | 65.035 | 63.45 | 3045398 |
| 1724366100 | 64.04 | -0.99 | -1.52 | 64.79 | 65.489999 | 63.85 | 3177516 |
| 1724279700 | 65.03 | 0.61 | 0.95 | 64.89 | 65.099999 | 63.9 | 4308504 |
| 1724193300 | 64.42 | -0.68 | -1.04 | 65.05 | 65.14 | 64.23 | 3704447 |
| 1724106900 | 65.099999 | 1.05 | 1.64 | 63.8 | 65.23 | 63.19 | 5145984 |
| 1723847700 | 64.05 | 0.55 | 0.87 | 63.17 | 64.43 | 62.94 | 4496770 |
| 1723761300 | 63.5 | 1.99 | 3.24 | 62.7 | 63.75 | 61.91 | 5659723 |
| 1723674900 | 61.51 | -0.07 | -0.11 | 62.25 | 62.75 | 60.61 | 4534146 |
| 1723588500 | 61.58 | 1.21 | 2.00 | 60.99 | 61.89 | 60.855 | 5104314 |
| 1723502100 | 60.37 | 0.69 | 1.16 | 59.68 | 61.49 | 59.02 | 6863772 |
| 1723242900 | 59.68 | 0.7 | 1.19 | 59 | 59.92 | 58.13 | 5334957 |
| 1723156500 | 58.98 | 2.73 | 4.85 | 57.59 | 59.44 | 56.46 | 6066777 |
| 1723070100 | 56.25 | -1.13 | -1.97 | 58.65 | 59.525 | 55.73 | 8197188 |
| 1722983700 | 57.38 | 0.39 | 0.68 | 56.62 | 58.8 | 56.62 | 9543295 |
| 1722897300 | 56.99 | -0.24 | -0.42 | 54.03 | 57.66 | 52.77 | 10890634 |
| 1722638100 | 57.23 | -3.3 | -5.45 | 58.41 | 58.45 | 55.56 | 13254443 |
| 1722551700 | 60.53 | -6.52 | -9.72 | 60.34 | 63.19 | 58.11 | 26886875 |
| 1722465300 | 67.05 | 3.87 | 6.13 | 66.37 | 67.62 | 64.67 | 13517509 |
| 1722378900 | 63.18 | -3.25 | -4.89 | 66.53 | 66.64 | 63.09 | 9248752 |
| 1722292500 | 66.43 | -1.83 | -2.68 | 69 | 69.17 | 66.045 | 6353590 |
| 1722033300 | 68.26 | 1.77 | 2.66 | 67.8 | 68.3 | 67.04 | 4464852 |
| 1721946900 | 66.489999 | -5.52 | -7.67 | 68.48 | 69.08 | 66.4 | 13600783 |
| 1721860500 | 72.01 | -0.95 | -1.30 | 72.91 | 74.37 | 71.83 | 6377676 |
| 1721774100 | 72.96 | -0.1 | -0.14 | 72.36 | 73.45 | 72.35 | 2787690 |
| 1721687700 | 73.06 | 3.24 | 4.64 | 71.22 | 73.15 | 70.69 | 5438641 |
| 1721428500 | 69.82 | -0.42 | -0.60 | 70.65 | 71.65 | 69.205 | 4315734 |
| 1721342100 | 70.24 | -1.55 | -2.16 | 72.535 | 72.59 | 68.82 | 8791930 |
| 1721255700 | 71.79 | -5.27 | -6.84 | 75.485 | 75.57 | 71.67 | 10695240 |
| 1721169300 | 77.06 | -1.76 | -2.23 | 78.24 | 79.1097 | 76.98 | 4257000 |
| 1721082900 | 78.82 | 0.05 | 0.06 | 79.5 | 80.09 | 77.99 | 5404955 |
| 1720823700 | 78.77 | 0.93 | 1.19 | 77.54 | 79.28 | 76.86 | 4553936 |
| 1720737300 | 77.84 | -2.4 | -2.99 | 80.16 | 80.2 | 77.29 | 4130721 |
| 1720650900 | 80.24 | 1.81 | 2.31 | 79.16 | 80.38 | 78.745 | 4428625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
