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 | -1.5349 | -2.16870363829 | 70.775 | 70.87 | 68.86 | 11442206 | 69.62134778 | CS |
| 4 | -1.7799 | -2.5061954379 | 71.02 | 72.655 | 68.86 | 13753570 | 71.14345756 | CS |
| 12 | 4.3501 | 6.70380644167 | 64.89 | 73.53 | 64.315 | 13848098 | 69.83022885 | CS |
| 26 | 9.8601 | 16.6050858875 | 59.38 | 73.53 | 57.93 | 12707021 | 66.10348301 | CS |
| 52 | 15.1301 | 27.9617445943 | 54.11 | 73.53 | 52.4299 | 13572726 | 62.13242726 | CS |
| 156 | 15.0301 | 27.725696366 | 54.21 | 73.53 | 51.55 | 14538721 | 60.96390368 | CS |
| 260 | 15.6201 | 29.1311077956 | 53.62 | 73.53 | 36.27 | 15043186 | 56.71468934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 69.57 | 0.39 | 0.56 | 69.2 | 69.74 | 69.07 | 9036920 |
| 1728427200 | 69.18 | 0.17 | 0.25 | 69.26 | 69.38 | 68.86 | 12881989 |
| 1728340800 | 69.01 | -1.16 | -1.65 | 70.05 | 70.08 | 68.87 | 14119248 |
| 1728081600 | 70.17 | -0.35 | -0.50 | 69.92 | 70.28 | 69.72 | 12130906 |
| 1727995200 | 70.52 | -0.49 | -0.69 | 70.775 | 70.87 | 70.2 | 9041969 |
| 1727908800 | 71.01 | -0.7 | -0.98 | 70.805 | 71.02 | 70.41 | 10523893 |
| 1727822400 | 71.71 | -0.15 | -0.21 | 72.11 | 72.655 | 71.63 | 12584126 |
| 1727735520 | 71.86 | 0.07 | 0.10 | 72.04 | 72.2 | 71.69 | 17569431 |
| 1727476800 | 71.79 | 0.39 | 0.55 | 71.54 | 72.2 | 71.46 | 11163519 |
| 1727390400 | 71.4 | -0.05 | -0.07 | 70.86 | 71.61 | 70.84 | 10815027 |
| 1727304000 | 71.45 | 0.12 | 0.17 | 71.64 | 71.92 | 71.305 | 13027911 |
| 1727217600 | 71.33 | -0.4 | -0.56 | 71.38 | 71.815 | 70.6 | 13329163 |
| 1727131200 | 71.73 | 0.09 | 0.13 | 71.55 | 72.2 | 71.18 | 11606017 |
| 1726872000 | 71.64 | 1.02 | 1.44 | 70.48 | 71.8 | 70.38 | 48567694 |
| 1726785600 | 70.62 | -1.13 | -1.57 | 71.855 | 71.89 | 70.6 | 13061643 |
| 1726699200 | 71.75 | -0.05 | -0.07 | 71.93 | 72.38 | 71.27 | 10362671 |
| 1726612800 | 71.8 | -0.3 | -0.42 | 72.05 | 72.35 | 71.725 | 12557424 |
| 1726526400 | 72.1 | 0.69 | 0.97 | 71.84 | 72.24 | 71.62 | 10329951 |
| 1726267200 | 71.41 | 0.18 | 0.25 | 70.94 | 71.465 | 70.48 | 10348422 |
| 1726180800 | 71.23 | 0.15 | 0.21 | 71.02 | 71.38 | 70.655 | 12013475 |
| 1726094400 | 71.08 | -0.47 | -0.66 | 71.39 | 71.39 | 70.5701 | 11416222 |
| 1726008000 | 71.55 | -0.3 | -0.42 | 71.83 | 72.42 | 71.52 | 9859366 |
| 1725921600 | 71.85 | 0.71 | 1.00 | 71.2 | 72.305 | 70.98 | 12937609 |
| 1725662400 | 71.14 | -0.03 | -0.04 | 71.295 | 71.67 | 71.01 | 16938482 |
| 1725576000 | 71.17 | -1.39 | -1.92 | 72.39 | 72.39 | 70.98 | 23432550 |
| 1725489600 | 72.56 | -0.45 | -0.62 | 73.3 | 73.53 | 71.91 | 18135071 |
| 1725403200 | 73.01 | 0.54 | 0.75 | 72.335 | 73.285 | 72.245 | 14264737 |
| 1725057600 | 72.47 | 0.42 | 0.58 | 72.19 | 72.57 | 71.78 | 18619301 |
| 1724971200 | 72.05 | 0.3 | 0.42 | 71.91 | 72.22 | 71.23 | 17150093 |
| 1724884800 | 71.75 | 0.25 | 0.35 | 71.67 | 71.81 | 71.295 | 13265495 |
| 1724798400 | 71.5 | 0.66 | 0.93 | 71.16 | 71.53 | 71.05 | 16995932 |
| 1724712000 | 70.84 | 1.05 | 1.50 | 69.83 | 70.92 | 69.73 | 12908258 |
| 1724452800 | 69.79 | 0.46 | 0.66 | 69.4 | 69.85 | 68.935 | 11832643 |
| 1724366400 | 69.33 | -0.24 | -0.34 | 69.68 | 69.92 | 68.79 | 12508726 |
| 1724280000 | 69.57 | 0.19 | 0.27 | 69.5 | 70.13 | 69.335 | 8790825 |
| 1724193600 | 69.38 | 0.4 | 0.58 | 68.98 | 69.39 | 68.765 | 11953611 |
| 1724107200 | 68.98 | -0.2 | -0.29 | 69.35 | 69.42 | 68.845 | 9839486 |
| 1723848000 | 69.18 | 0.53 | 0.77 | 68.81 | 69.3 | 68.64 | 11750936 |
| 1723761600 | 68.65 | 0.07 | 0.10 | 68.62 | 68.92 | 68.5 | 11267348 |
| 1723675200 | 68.58 | 0.12 | 0.18 | 68.23 | 68.89 | 68.13 | 14326996 |
| 1723588800 | 68.46 | 0.29 | 0.43 | 68.46 | 68.61 | 68.15 | 9478677 |
| 1723502400 | 68.17 | -0.51 | -0.74 | 68.52 | 68.54 | 67.83 | 11012003 |
| 1723243200 | 68.68 | -0.05 | -0.07 | 68.66 | 68.785 | 68.245 | 12079369 |
| 1723156800 | 68.73 | 0.27 | 0.39 | 68 | 68.865 | 67.85 | 15236396 |
| 1723070400 | 68.46 | 0.41 | 0.60 | 68.05 | 69.18 | 67.83 | 13362937 |
| 1722984000 | 68.05 | -0.05 | -0.07 | 68.12 | 68.84 | 67.77 | 12967372 |
| 1722897600 | 68.1 | -1.23 | -1.77 | 69.46 | 69.55 | 67.73 | 24180583 |
| 1722638400 | 69.33 | 1.37 | 2.02 | 69 | 69.67 | 67.69 | 21649314 |
| 1722552000 | 67.96 | 1.22 | 1.83 | 67 | 68.105 | 66.7 | 16500897 |
| 1722465600 | 66.739999 | -0.94 | -1.39 | 67.5 | 67.61 | 66.61 | 15575021 |
| 1722379200 | 67.68 | 0.85 | 1.27 | 66.39 | 67.83 | 66.36 | 13242403 |
| 1722292800 | 66.83 | -0.22 | -0.33 | 66.87 | 67.025 | 66.39 | 12133358 |
| 1722033600 | 67.05 | 0.98 | 1.48 | 66.069999 | 67.11 | 66.01 | 13525333 |
| 1721947200 | 66.069999 | 0.26 | 0.40 | 66.05 | 66.89 | 65.86 | 16036436 |
| 1721860800 | 65.81 | 0.85 | 1.31 | 65.08 | 65.965 | 64.845 | 12711021 |
| 1721774400 | 64.959999 | 0.32 | 0.50 | 65.43 | 66.04 | 64.845 | 11807558 |
| 1721688000 | 64.64 | -0.65 | -1.00 | 65.25 | 65.29 | 64.315 | 8456098 |
| 1721428800 | 65.29 | 0.1 | 0.15 | 65.28 | 65.489999 | 64.819999 | 12691313 |
| 1721342400 | 65.19 | -0.02 | -0.03 | 64.89 | 65.805 | 64.72 | 11126631 |
| 1721256000 | 65.209999 | 0.94 | 1.46 | 64.489999 | 65.39 | 64.47 | 11944054 |
| 1721169600 | 64.269999 | 0.86 | 1.36 | 63.43 | 64.31 | 63.39 | 9022062 |
| 1721083200 | 63.41 | -0.29 | -0.46 | 63.97 | 63.97 | 63.35 | 8147178 |
| 1720824000 | 63.7 | 0.6 | 0.95 | 63.48 | 64.114999 | 63.385 | 9200334 |
| 1720737600 | 63.1 | 0.27 | 0.43 | 62.72 | 63.46 | 62.53 | 11217987 |
| 1720651200 | 62.83 | 0.14 | 0.22 | 62.81 | 62.86 | 62.285 | 11926034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
