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 | -7.3073 | -9.74826574173 | 74.96 | 76.34 | 63.96 | 512091 | 70.04134939 | CS |
| 4 | -3.8073 | -5.32787573468 | 71.46 | 76.34 | 63.96 | 289676 | 71.17730202 | CS |
| 12 | -0.8073 | -1.17922874671 | 68.46 | 76.34 | 63.96 | 256060 | 70.37843066 | CS |
| 26 | 8.4627 | 14.2975164724 | 59.19 | 76.34 | 56.725 | 300436 | 65.81869901 | CS |
| 52 | 7.8427 | 13.1126901856 | 59.81 | 76.34 | 55 | 266076 | 64.33214592 | CS |
| 156 | 30.4927 | 82.0578579117 | 37.16 | 76.34 | 30.9 | 266333 | 50.60764083 | CS |
| 260 | 25.4927 | 60.4665559772 | 42.16 | 76.34 | 8.56 | 283431 | 41.63190939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 64.42 | -8.87 | -12.10 | 67.98 | 67.98 | 63.96 | 1116126 |
| 1721342400 | 73.29 | -0.91 | -1.23 | 73.49 | 75.39 | 72.975 | 350384 |
| 1721256000 | 74.2 | -1.34 | -1.77 | 75.48 | 76.34 | 73.92 | 295725 |
| 1721169600 | 75.54 | 1.61 | 2.18 | 74.32 | 75.82 | 73.82 | 498166 |
| 1721083200 | 73.93 | -0.26 | -0.35 | 74.96 | 75.795 | 73.91 | 300053 |
| 1720824000 | 74.19 | 0.71 | 0.97 | 74.26 | 75.04 | 73.62 | 319051 |
| 1720737600 | 73.48 | 1.19 | 1.65 | 73.06 | 74.01 | 72.05 | 290983 |
| 1720651200 | 72.29 | 0.35 | 0.49 | 72.25 | 73 | 72 | 218304 |
| 1720564800 | 71.94 | -0.41 | -0.57 | 72.02 | 72.8 | 71.6 | 207377 |
| 1720478400 | 72.35 | 1.21 | 1.70 | 71.58 | 72.48 | 71.3 | 149073 |
| 1720219200 | 71.14 | -0.87 | -1.21 | 71.91 | 72 | 70.59 | 121030 |
| 1720040640 | 72.01 | -0.04 | -0.06 | 72.43 | 72.94 | 71.68 | 90371 |
| 1719960000 | 72.05 | 1.6 | 2.27 | 70.2 | 72.47 | 70.13 | 162174 |
| 1719873600 | 70.45 | -1.51 | -2.10 | 73.22 | 73.27 | 70.16 | 176508 |
| 1719614400 | 71.96 | 0 | 0.00 | 71.96 | 71.96 | 71.96 | 0 |
| 1719528000 | 71.96 | -0.57 | -0.79 | 72.71 | 72.81 | 71.7 | 221937 |
| 1719441600 | 72.53 | 1.67 | 2.36 | 70.28 | 72.77 | 70.28 | 290041 |
| 1719355200 | 70.86 | -0.85 | -1.19 | 71.58 | 71.94 | 70.655 | 194429 |
| 1719268800 | 71.71 | 0.72 | 1.01 | 71.46 | 72.21 | 71.13 | 212443 |
| 1719009600 | 70.99 | 1.24 | 1.78 | 69.84 | 71.18 | 69.11 | 1203646 |
| 1718923200 | 69.75 | -0.93 | -1.32 | 70.68 | 70.81 | 69.07 | 271527 |
| 1718750400 | 70.68 | 3.08 | 4.56 | 67.51 | 70.74 | 67.019999 | 391939 |
| 1718664000 | 67.6 | 0.6 | 0.90 | 66.34 | 68.62 | 66.2836 | 299363 |
| 1718404800 | 67 | -0.48 | -0.71 | 67 | 67.019999 | 65.7625 | 236957 |
| 1718318400 | 67.48 | 0.36 | 0.54 | 67 | 67.5 | 66.17 | 325328 |
| 1718232000 | 67.12 | 1.81 | 2.77 | 66.79 | 67.67 | 66.16 | 281827 |
| 1718145600 | 65.31 | -0.97 | -1.46 | 65.64 | 65.753 | 64.36 | 247576 |
| 1718059200 | 66.28 | -0.68 | -1.02 | 66.17 | 66.9 | 65.43 | 225848 |
| 1717800000 | 66.959999 | -0.59 | -0.87 | 67.28 | 67.65 | 66.7613 | 140496 |
| 1717713600 | 67.55 | -1.93 | -2.78 | 69.08 | 69.26 | 67.13 | 185294 |
| 1717627200 | 69.48 | 0.24 | 0.35 | 69.59 | 70.03 | 68.9 | 121818 |
| 1717540800 | 69.24 | -0.97 | -1.38 | 70.01 | 70.19 | 68.7728 | 154102 |
| 1717454400 | 70.21 | -0.78 | -1.10 | 71.3 | 71.48 | 69.737 | 145827 |
| 1717195200 | 70.99 | 1.16 | 1.66 | 69.95 | 71.01 | 69.79 | 312681 |
| 1717108800 | 69.83 | 0.51 | 0.74 | 69.54 | 70.24 | 69.39 | 136446 |
| 1717022400 | 69.32 | -1.48 | -2.09 | 69.99 | 70.735 | 69.29 | 134623 |
| 1716936000 | 70.8 | -0.53 | -0.74 | 71.01 | 72.025 | 70.505 | 95141 |
| 1716590400 | 71.33 | 1.24 | 1.77 | 70.55 | 71.61 | 69.99 | 182929 |
| 1716504000 | 70.09 | -1.74 | -2.42 | 72 | 72 | 69.77 | 189249 |
| 1716417600 | 71.83 | 0.18 | 0.25 | 71.38 | 72.14 | 71.01 | 196247 |
| 1716331200 | 71.65 | 0.13 | 0.18 | 71.36 | 72.6 | 71.34 | 124072 |
| 1716244800 | 71.52 | 0.28 | 0.39 | 71.08 | 72.04 | 71.08 | 162656 |
| 1715985600 | 71.24 | -0.86 | -1.19 | 72.3 | 72.469 | 71 | 130762 |
| 1715899200 | 72.1 | 0.15 | 0.21 | 71.82 | 73.18 | 71.7 | 261476 |
| 1715812800 | 71.95 | -0.15 | -0.21 | 72.29 | 72.45 | 71.71 | 140824 |
| 1715726400 | 72.1 | 0.35 | 0.49 | 72.63 | 72.73 | 71.89 | 216711 |
| 1715640000 | 71.75 | -0.43 | -0.60 | 72.37 | 72.75 | 71.57 | 275485 |
| 1715380800 | 72.18 | 0.09 | 0.12 | 72.57 | 72.6461 | 71.95 | 139639 |
| 1715294400 | 72.09 | 0.1 | 0.14 | 71.96 | 72.3835 | 71.46 | 192570 |
| 1715208000 | 71.99 | 0.93 | 1.31 | 71.2 | 72.07 | 70.76 | 144753 |
| 1715121600 | 71.06 | -0.04 | -0.06 | 71.1 | 71.29 | 70.73 | 268157 |
| 1715035200 | 71.1 | 1.18 | 1.69 | 70.51 | 71.31 | 69.77 | 202966 |
| 1714776000 | 69.92 | 0.03 | 0.04 | 70.99 | 70.99 | 68.755 | 307683 |
| 1714689600 | 69.89 | 0.91 | 1.32 | 69.66 | 70.14 | 69.42 | 260491 |
| 1714603200 | 68.98 | -0.16 | -0.23 | 69.16 | 70.17 | 68.82 | 268020 |
| 1714516800 | 69.14 | -0.07 | -0.10 | 68.9 | 69.58 | 68.88 | 229286 |
| 1714430400 | 69.21 | 0.94 | 1.38 | 68.46 | 69.72 | 68.245 | 320781 |
| 1714171200 | 68.27 | 0.85 | 1.26 | 67.73 | 68.673 | 67.42 | 233008 |
| 1714084800 | 67.42 | -0.51 | -0.75 | 67.63 | 67.64 | 66.819999 | 363662 |
| 1713998400 | 67.93 | 0.14 | 0.21 | 67.93 | 68.48 | 67.1575 | 394337 |
| 1713912000 | 67.79 | 1.57 | 2.37 | 66.4 | 68.49 | 66.4 | 555996 |
| 1713825600 | 66.22 | 2.1 | 3.28 | 64.709999 | 66.769999 | 64.5 | 592023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
