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 | 4.54 | 6.80047932894 | 66.76 | 71.65 | 66.07 | 792153 | 68.5753286 | CS |
| 4 | 9.7 | 15.7467532468 | 61.6 | 71.65 | 59.71 | 1142474 | 65.59298199 | CS |
| 12 | 9.45 | 15.2789005659 | 61.85 | 71.65 | 56.46 | 1153744 | 62.50581944 | CS |
| 26 | -0.13 | -0.181996360073 | 71.43 | 72.59 | 56.46 | 1292385 | 63.14612273 | CS |
| 52 | 5.25 | 7.94852384557 | 66.05 | 73.97 | 50.64 | 1425924 | 62.7411948 | CS |
| 156 | -47.64 | -40.053808643 | 118.94 | 133.11 | 46.1803 | 1301090 | 74.19472435 | CS |
| 260 | -60.36 | -45.8453592587 | 131.66 | 147.83 | 46.1803 | 1240420 | 84.75742959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 71.35 | 0.85 | 1.21 | 70.73 | 71.65 | 70.01 | 1270911 |
| 1722033600 | 70.5 | 2.59 | 3.81 | 68.72 | 70.56 | 68.5 | 914264 |
| 1721947200 | 67.91 | 0.89 | 1.33 | 67.13 | 69.37 | 66.92 | 773401 |
| 1721860800 | 67.019999 | -2.16 | -3.12 | 68.95 | 70.2031 | 66.93 | 959155 |
| 1721774400 | 69.18 | 1.31 | 1.93 | 67.51 | 69.7 | 67.205 | 918607 |
| 1721688000 | 67.87 | 1.11 | 1.66 | 66.76 | 67.924 | 66.069999 | 718354 |
| 1721428800 | 66.76 | -0.47 | -0.70 | 67.29 | 67.56 | 66.069999 | 793978 |
| 1721342400 | 67.23 | -1.32 | -1.93 | 68.18 | 70.5 | 66.59 | 1429162 |
| 1721256000 | 68.55 | -0.8 | -1.15 | 68.96 | 70.04 | 68.28 | 1184828 |
| 1721169600 | 69.35 | 0.96 | 1.40 | 68.91 | 69.69 | 68.38 | 1687146 |
| 1721083200 | 68.39 | 0.63 | 0.93 | 68.35 | 69.04 | 67.59 | 1368840 |
| 1720824000 | 67.76 | 2.53 | 3.88 | 66.2 | 68.16 | 66.18 | 1768191 |
| 1720737600 | 65.23 | 3.4 | 5.50 | 63.6 | 65.515 | 63.13 | 2619511 |
| 1720651200 | 61.83 | 0.57 | 0.93 | 61.62 | 62.02 | 61.12 | 890550 |
| 1720564800 | 61.26 | 0.51 | 0.84 | 60.63 | 61.38 | 59.71 | 1087678 |
| 1720478400 | 60.75 | 0.45 | 0.75 | 60.66 | 60.92 | 60.14 | 1026996 |
| 1720219200 | 60.3 | -1.18 | -1.92 | 61.32 | 61.81 | 59.93 | 1445565 |
| 1720040640 | 61.48 | -0.07 | -0.11 | 61.8 | 62.25 | 61.11 | 743443 |
| 1719960000 | 61.55 | 0.86 | 1.42 | 60.64 | 61.59 | 60.195 | 1009797 |
| 1719873600 | 60.69 | -0.49 | -0.80 | 61.6 | 61.96 | 60.2395 | 755522 |
| 1719614400 | 61.18 | 0 | 0.00 | 61.18 | 61.18 | 61.18 | 0 |
| 1719528000 | 61.18 | 0.09 | 0.15 | 60.94 | 61.23 | 60.31 | 935684 |
| 1719441600 | 61.09 | -0.62 | -1.00 | 61.17 | 61.61 | 60.82 | 798928 |
| 1719355200 | 61.71 | -0.48 | -0.77 | 62.04 | 62.17 | 61.51 | 1250895 |
| 1719268800 | 62.19 | 0.69 | 1.12 | 61.73 | 62.7 | 61.425 | 829853 |
| 1719009600 | 61.5 | 0.09 | 0.15 | 61.51 | 61.83 | 61.0617 | 1567240 |
| 1718923200 | 61.41 | -0.64 | -1.03 | 61.51 | 62.36 | 61.36 | 1057250 |
| 1718750400 | 62.05 | 0.6 | 0.98 | 61.55 | 62.56 | 61.34 | 977000 |
| 1718664000 | 61.45 | -0.19 | -0.31 | 61.39 | 61.87 | 60.63 | 961840 |
| 1718404800 | 61.64 | 0.34 | 0.55 | 60.74 | 62.18 | 60.7375 | 1566202 |
| 1718318400 | 61.3 | 1.34 | 2.23 | 59.98 | 61.71 | 59.75 | 1685052 |
| 1718232000 | 59.96 | 1.57 | 2.69 | 61.04 | 62.38 | 59.57 | 1888085 |
| 1718145600 | 58.39 | -0.69 | -1.17 | 58.53 | 59.405 | 58.16 | 1382935 |
| 1718059200 | 59.08 | -0.18 | -0.30 | 58.6 | 59.91 | 58.2901 | 1554121 |
| 1717800000 | 59.26 | -1.57 | -2.58 | 59.64 | 60.3 | 59 | 1536684 |
| 1717713600 | 60.83 | 1.11 | 1.86 | 59.21 | 61.01 | 59.1 | 1321679 |
| 1717627200 | 59.72 | -0.23 | -0.38 | 59.96 | 60.5501 | 59.46 | 870302 |
| 1717540800 | 59.95 | -0.09 | -0.15 | 59.64 | 60.815 | 59.6 | 942213 |
| 1717454400 | 60.04 | -0.63 | -1.04 | 60.79 | 60.94 | 59.61 | 975270 |
| 1717195200 | 60.67 | 2.48 | 4.26 | 58.86 | 60.75 | 58.27 | 2268312 |
| 1717108800 | 58.19 | 1.02 | 1.78 | 57.59 | 58.22 | 57.24 | 1213242 |
| 1717022400 | 57.17 | -0.92 | -1.58 | 57.15 | 57.36 | 56.46 | 1132785 |
| 1716936000 | 58.09 | -1.22 | -2.06 | 59.93 | 60.47 | 58.08 | 997192 |
| 1716590400 | 59.31 | -0.45 | -0.75 | 60.27 | 60.64 | 59.06 | 949806 |
| 1716504000 | 59.76 | -1.97 | -3.19 | 61.98 | 61.98 | 59.49 | 879793 |
| 1716417600 | 61.73 | -0.62 | -0.99 | 62.02 | 62.845 | 61.33 | 614551 |
| 1716331200 | 62.35 | 0.25 | 0.40 | 61.85 | 62.535 | 61.567 | 990270 |
| 1716244800 | 62.1 | -1.1 | -1.74 | 63.34 | 63.64 | 62.02 | 873827 |
| 1715985600 | 63.2 | -0.45 | -0.71 | 63.81 | 63.985 | 62.75 | 887260 |
| 1715899200 | 63.65 | -1.03 | -1.59 | 64.629999 | 64.91 | 63.635 | 1133281 |
| 1715812800 | 64.68 | 0.63 | 0.98 | 65.75 | 65.83 | 64.599999 | 1664323 |
| 1715726400 | 64.05 | 1.3 | 2.07 | 63.61 | 64.55 | 63.53 | 1251640 |
| 1715640000 | 62.75 | 1.25 | 2.03 | 62.25 | 63.47 | 61.92 | 1306360 |
| 1715380800 | 61.5 | 0.07 | 0.11 | 61.71 | 61.71 | 60.82 | 787382 |
| 1715294400 | 61.43 | 1.31 | 2.18 | 60.45 | 61.55 | 60.285 | 672396 |
| 1715208000 | 60.12 | -0.74 | -1.22 | 60.45 | 60.86 | 59.85 | 649843 |
| 1715121600 | 60.86 | -0.73 | -1.19 | 61.98 | 62.44 | 60.62 | 986820 |
| 1715035200 | 61.59 | 0.81 | 1.33 | 61.85 | 61.89 | 61.04 | 811731 |
| 1714776000 | 60.78 | 0.71 | 1.18 | 61.66 | 62.54 | 60.32 | 891698 |
| 1714689600 | 60.07 | 0.82 | 1.38 | 60.22 | 60.33 | 58.53 | 1254045 |
| 1714603200 | 59.25 | -2.64 | -4.27 | 58 | 61.26 | 56.8 | 2343349 |
| 1714516800 | 61.89 | -0.95 | -1.51 | 62.28 | 63.365 | 61.755 | 1261603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
