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 | -1.43 | -2.08576429405 | 68.56 | 73.46 | 63.76 | 1112966 | 67.81580137 | CS |
| 4 | 2.09 | 3.21340713407 | 65.04 | 73.46 | 62.64 | 793083 | 67.55439506 | CS |
| 12 | -13.855 | -17.1081064395 | 80.985 | 87.65 | 62.64 | 666442 | 70.87574027 | CS |
| 26 | -7.03 | -9.47950377562 | 74.16 | 87.65 | 62.64 | 606987 | 75.79578891 | CS |
| 52 | -17.18 | -20.3771794568 | 84.31 | 96.65 | 62.64 | 677782 | 79.26698365 | CS |
| 156 | -23.22 | -25.7000553403 | 90.35 | 99.675 | 61.89 | 692084 | 79.40373105 | CS |
| 260 | 5.09 | 8.20438426821 | 62.04 | 117.62 | 25.22 | 719053 | 77.42424181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 67.13 | 1 | 1.51 | 66.129999 | 67.2 | 65.629999 | 556482 |
| 1738626000 | 66.129999 | -1.31 | -1.94 | 65 | 67.53 | 63.76 | 1047546 |
| 1738366800 | 67.44 | -1.6 | -2.32 | 68.36 | 70.65 | 67.34 | 1357104 |
| 1738280400 | 69.04 | 0.87 | 1.28 | 71.67 | 73.46 | 67.23 | 1751347 |
| 1738194000 | 68.17 | -0.39 | -0.57 | 68.56 | 69.62 | 67.645 | 955758 |
| 1738107600 | 68.56 | -1.95 | -2.77 | 69.03 | 69.64 | 67.665 | 1254187 |
| 1738021200 | 70.51 | 2.3 | 3.37 | 67.58 | 70.83 | 67.58 | 858737 |
| 1737762000 | 68.21 | 0.68 | 1.01 | 68.11 | 68.74 | 67.74 | 748095 |
| 1737675600 | 67.53 | 0 | 0.00 | 67.53 | 67.53 | 67.53 | 0 |
| 1737589200 | 67.53 | -1.72 | -2.48 | 68.91 | 69.13 | 67.51 | 697825 |
| 1737502800 | 69.25 | 1.8 | 2.67 | 68.75 | 69.27 | 68.0025 | 546628 |
| 1737157200 | 67.45 | -0.13 | -0.19 | 68 | 68.3 | 66.84 | 729248 |
| 1737070800 | 67.58 | 0.29 | 0.43 | 67.01 | 67.86 | 66.16 | 488887 |
| 1736984400 | 67.29 | 1.49 | 2.26 | 66.87 | 68.3174 | 66.87 | 510922 |
| 1736898000 | 65.8 | 1.51 | 2.35 | 64.769999 | 65.81 | 64.444999 | 443756 |
| 1736811600 | 64.29 | 0.93 | 1.47 | 63.33 | 64.5 | 62.67 | 416578 |
| 1736552400 | 63.36 | -1.78 | -2.73 | 64.23 | 64.233999 | 62.64 | 763515 |
| 1736379600 | 65.14 | -0.66 | -1.00 | 65.03 | 65.4 | 63.65 | 471479 |
| 1736293200 | 65.8 | -0.44 | -0.66 | 66.17 | 67.53 | 65.3 | 547071 |
| 1736206800 | 66.239999 | 1.74 | 2.70 | 65 | 67.44 | 65 | 1103060 |
| 1735947600 | 64.5 | 0.76 | 1.19 | 63.84 | 64.974999 | 63.15 | 555750 |
| 1735861200 | 63.74 | -0.94 | -1.45 | 65.51 | 66.155 | 63.71 | 533603 |
| 1735688400 | 64.68 | 0.18 | 0.28 | 65.11 | 65.25 | 64.17 | 757045 |
| 1735602000 | 64.5 | -0.2 | -0.31 | 64.129999 | 64.87 | 63.0841 | 900871 |
| 1735342800 | 64.7 | -1.04 | -1.58 | 65.11 | 66.23 | 64 | 507540 |
| 1735256400 | 65.739999 | -0.25 | -0.38 | 65.47 | 66.239999 | 65.2 | 508575 |
| 1735077840 | 65.989999 | 0.14 | 0.21 | 65.67 | 66.11 | 65.2 | 261451 |
| 1734997200 | 65.849999 | -0.9 | -1.35 | 66.17 | 67.169 | 65.36 | 665015 |
| 1734738000 | 66.75 | -0.09 | -0.13 | 66.47 | 68.07 | 66.4 | 1805507 |
| 1734651600 | 66.84 | -1.12 | -1.65 | 68.2 | 69.809 | 66.769999 | 875514 |
| 1734565200 | 67.96 | -3.46 | -4.84 | 71.88 | 73.3 | 67.94 | 929674 |
| 1734478800 | 71.42 | -0.99 | -1.37 | 72.11 | 73.17 | 70.91 | 874332 |
| 1734392400 | 72.41 | -1.18 | -1.60 | 73.62 | 73.79 | 71.9214 | 704937 |
| 1734133200 | 73.59 | -1.38 | -1.84 | 74.77 | 75.31 | 72.84 | 596341 |
| 1734046800 | 74.97 | -0.84 | -1.11 | 75.88 | 76.36 | 74.87 | 506501 |
| 1733960400 | 75.81 | -0.73 | -0.95 | 77.43 | 78.13 | 75.51 | 666708 |
| 1733874000 | 76.54 | -1.21 | -1.56 | 77.8 | 77.805 | 75.54 | 613716 |
| 1733787600 | 77.75 | 0.94 | 1.22 | 77.24 | 78.78 | 77.09 | 698470 |
| 1733528400 | 76.81 | -0.83 | -1.07 | 78 | 79.035 | 76.45 | 593309 |
| 1733442000 | 77.64 | -1.25 | -1.58 | 79.01 | 79.84 | 77.44 | 454860 |
| 1733355600 | 78.89 | -0.62 | -0.78 | 79.45 | 80.015 | 78.48 | 456624 |
| 1733269200 | 79.51 | -0.4 | -0.50 | 79.87 | 80.515 | 78.92 | 620010 |
| 1733182800 | 79.91 | -0.6 | -0.75 | 80.73 | 81.1299 | 79.89 | 482140 |
| 1732917840 | 80.51 | -0.11 | -0.14 | 80.98 | 82.03 | 80.37 | 207008 |
| 1732750800 | 80.62 | -0.12 | -0.15 | 81.62 | 83 | 80.44 | 373705 |
| 1732664400 | 80.74 | -5.08 | -5.92 | 83.68 | 84.66 | 80.03 | 661236 |
| 1732578000 | 85.82 | 3.45 | 4.19 | 83.76 | 87.65 | 82.89 | 966886 |
| 1732318800 | 82.37 | 1.24 | 1.53 | 81.87 | 83.23 | 81 | 542354 |
| 1732232400 | 81.13 | 2.68 | 3.42 | 78.64 | 81.31 | 78.1 | 447986 |
| 1732146000 | 78.45 | -1.08 | -1.36 | 78.82 | 78.875 | 77.17 | 574701 |
| 1732059600 | 79.53 | -0.37 | -0.46 | 79.16 | 79.8 | 78.35 | 420673 |
| 1731973200 | 79.9 | -0.3 | -0.37 | 79.95 | 80.785 | 79.36 | 357720 |
| 1731714000 | 80.2 | -0.68 | -0.84 | 81.25 | 81.7122 | 79.72 | 416767 |
| 1731627600 | 80.88 | -0.78 | -0.96 | 82.22 | 83.0099 | 80.49 | 271189 |
| 1731541200 | 81.66 | 1.26 | 1.57 | 81.03 | 82.3 | 80.82 | 262368 |
| 1731454800 | 80.4 | -2.91 | -3.49 | 82.81 | 82.81 | 80.265 | 455545 |
| 1731368400 | 83.31 | -0.54 | -0.64 | 84.58 | 85.225 | 83 | 472622 |
| 1731109200 | 83.85 | 0.32 | 0.38 | 83.7 | 84.29 | 82.21 | 355392 |
| 1731022800 | 83.53 | -2.42 | -2.82 | 86.26 | 86.75 | 83.31 | 444824 |
| 1730936400 | 85.95 | 4.36 | 5.34 | 85.215 | 86.7 | 82.71 | 1118575 |
| 1730850000 | 81.59 | 0.98 | 1.22 | 79.86 | 81.75 | 79.735 | 437513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
