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 | -0.96 | -1.38808559861 | 69.16 | 69.65 | 67.46 | 1620517 | 68.6584008 | CS |
| 4 | 2.78 | 4.24946499541 | 65.42 | 69.65 | 64.32 | 1627710 | 67.16857403 | CS |
| 12 | 4.29 | 6.71256454389 | 63.91 | 69.65 | 59.48 | 1870705 | 65.29278871 | CS |
| 26 | 7.23 | 11.8582909628 | 60.97 | 69.65 | 57.33 | 1989907 | 62.78031424 | CS |
| 52 | 2.15 | 3.25510976533 | 66.05 | 69.65 | 52.57 | 1939104 | 61.68223612 | CS |
| 156 | -10 | -12.7877237852 | 78.2 | 94.32 | 52.57 | 1828202 | 69.13928072 | CS |
| 260 | -8.15 | -10.6745252128 | 76.35 | 94.32 | 45.425 | 2028051 | 68.13222942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 68.2 | 0.06 | 0.09 | 68.14 | 68.56 | 67.93 | 958980 |
| 1719873600 | 68.14 | -0.17 | -0.25 | 68.68 | 68.73 | 67.79 | 1054644 |
| 1719614400 | 68.31 | 0 | 0.00 | 68.31 | 68.31 | 68.31 | 0 |
| 1719528000 | 68.31 | 0.29 | 0.43 | 68.1 | 68.47 | 67.66 | 1179493 |
| 1719441600 | 68.02 | -0.57 | -0.83 | 67.94 | 68.44 | 67.46 | 1198696 |
| 1719355200 | 68.59 | -0.6 | -0.87 | 69.16 | 69.18 | 68.38 | 1946650 |
| 1719268800 | 69.19 | 0.88 | 1.29 | 68.53 | 69.57 | 68.35 | 1646890 |
| 1719009600 | 68.31 | 0.46 | 0.68 | 68.17 | 68.42 | 67.48 | 2978431 |
| 1718923200 | 67.85 | 0.03 | 0.04 | 67.54 | 67.94 | 67.42 | 1657977 |
| 1718750400 | 67.82 | 0.81 | 1.21 | 67.23 | 67.93 | 67.025 | 1281304 |
| 1718664000 | 67.01 | 0.3 | 0.45 | 66.12 | 67.2 | 65.89 | 1349035 |
| 1718404800 | 66.709999 | 0.75 | 1.14 | 65.83 | 66.84 | 65.66 | 1287936 |
| 1718318400 | 65.959999 | 0.17 | 0.26 | 65.98 | 66.44 | 65.48 | 1115074 |
| 1718232000 | 65.79 | 0.24 | 0.37 | 66.75 | 66.87 | 65.66 | 1183473 |
| 1718145600 | 65.55 | -0.5 | -0.76 | 65.599999 | 66.069999 | 65.37 | 1229008 |
| 1718059200 | 66.05 | 0.98 | 1.51 | 65.03 | 66.54 | 64.78 | 1294408 |
| 1717800000 | 65.069999 | -0.2 | -0.31 | 64.39 | 65.28 | 64.319999 | 2168377 |
| 1717713600 | 65.269999 | -0.47 | -0.71 | 65.48 | 65.8 | 65.12 | 1232778 |
| 1717627200 | 65.739999 | 0.13 | 0.20 | 65.5 | 65.86 | 65.01 | 1505086 |
| 1717540800 | 65.61 | 0.19 | 0.29 | 65.42 | 65.989999 | 65.09 | 2933550 |
| 1717454400 | 65.42 | 0.39 | 0.60 | 65.41 | 65.879999 | 64.849999 | 2248486 |
| 1717195200 | 65.03 | 1.13 | 1.77 | 64.28 | 65.069999 | 63.82 | 4933552 |
| 1717108800 | 63.9 | 0.52 | 0.82 | 63.67 | 64 | 63.44 | 1586852 |
| 1717022400 | 63.38 | -1.26 | -1.95 | 63.83 | 63.84 | 62.24 | 3213293 |
| 1716936000 | 64.64 | -1.06 | -1.61 | 66 | 66.05 | 64.53 | 1854683 |
| 1716590400 | 65.7 | 0.32 | 0.49 | 65.69 | 65.86 | 65.44 | 1427695 |
| 1716504000 | 65.379999 | -0.88 | -1.33 | 65.98 | 66.16 | 65.295 | 1551093 |
| 1716417600 | 66.26 | -0.54 | -0.81 | 66.7 | 67.54 | 65.92 | 1679535 |
| 1716331200 | 66.8 | 0.33 | 0.50 | 66.33 | 66.89 | 66.25 | 1453407 |
| 1716244800 | 66.47 | -0.66 | -0.98 | 67.12 | 67.18 | 66.37 | 1656654 |
| 1715985600 | 67.13 | 0.04 | 0.06 | 67.35 | 67.35 | 66.81 | 1606223 |
| 1715899200 | 67.09 | -0.48 | -0.71 | 67.47 | 67.69 | 67.09 | 1010466 |
| 1715812800 | 67.57 | 0.18 | 0.27 | 68.31 | 68.59 | 67.38 | 1320039 |
| 1715726400 | 67.39 | 0.64 | 0.96 | 66.97 | 67.46 | 66.75 | 1176088 |
| 1715640000 | 66.75 | -0.05 | -0.07 | 66.48 | 67.59 | 66.37 | 1403234 |
| 1715380800 | 66.8 | -0.24 | -0.36 | 67.21 | 67.32 | 66.75 | 1123939 |
| 1715294400 | 67.04 | 0.94 | 1.42 | 66.28 | 67.175 | 66.03 | 1633505 |
| 1715208000 | 66.099999 | -0.6 | -0.90 | 66.72 | 66.989999 | 66.08 | 1591109 |
| 1715121600 | 66.7 | -0.02 | -0.03 | 67.14 | 67.29 | 66.5928 | 1616861 |
| 1715035200 | 66.72 | 0.81 | 1.23 | 66.349999 | 66.775 | 65.834999 | 1443979 |
| 1714776000 | 65.91 | 0.35 | 0.53 | 66.319999 | 66.709999 | 65.45 | 1639216 |
| 1714689600 | 65.56 | 1.52 | 2.37 | 64.489999 | 65.67 | 63.76 | 2438285 |
| 1714603200 | 64.04 | -0.36 | -0.56 | 63.96 | 64.795 | 63.74 | 2357084 |
| 1714516800 | 64.4 | -0.9 | -1.38 | 64.94 | 65.05 | 64.36 | 1966931 |
| 1714430400 | 65.3 | 0.16 | 0.25 | 65.7 | 65.89 | 64.8 | 2926748 |
| 1714171200 | 65.14 | 0.26 | 0.40 | 65 | 66.069999 | 65 | 2793594 |
| 1714084800 | 64.879999 | 0.27 | 0.42 | 64.069999 | 64.959999 | 63.955 | 3344609 |
| 1713998400 | 64.61 | 1.52 | 2.41 | 62.29 | 65.209999 | 62.2406 | 3166214 |
| 1713912000 | 63.09 | 0.55 | 0.88 | 62.52 | 63.58 | 62.52 | 2479422 |
| 1713825600 | 62.54 | 1 | 1.62 | 62.05 | 62.85 | 61.8575 | 2465560 |
| 1713566400 | 61.54 | 0.55 | 0.90 | 61.33 | 61.9 | 61.195 | 1826306 |
| 1713480000 | 60.99 | 0.58 | 0.96 | 60.54 | 61.135 | 60.1 | 1789432 |
| 1713393600 | 60.41 | 0.73 | 1.22 | 59.82 | 61.07 | 59.51 | 2744789 |
| 1713307200 | 59.68 | -0.98 | -1.62 | 60.5 | 60.67 | 59.48 | 1358304 |
| 1713220800 | 60.66 | -1.03 | -1.67 | 62.12 | 62.22 | 60.29 | 1242937 |
| 1712961600 | 61.69 | -1.1 | -1.75 | 62.58 | 62.69 | 61.29 | 1400583 |
| 1712875200 | 62.79 | -0.17 | -0.27 | 63.37 | 63.5 | 62.21 | 1681068 |
| 1712788800 | 62.96 | -1.51 | -2.34 | 63.17 | 63.49 | 62.65 | 2031240 |
| 1712702400 | 64.47 | 0.67 | 1.05 | 63.91 | 64.8 | 63.91 | 2536109 |
| 1712616000 | 63.8 | 2.01 | 3.25 | 62.5 | 63.84 | 62.405 | 2324450 |
| 1712356800 | 61.79 | 0.53 | 0.87 | 61.05 | 61.985 | 61.03 | 1460696 |
| 1712270400 | 61.26 | -0.16 | -0.26 | 61.88 | 62.27 | 61.08 | 1182310 |
| 1712184000 | 61.42 | 0.58 | 0.95 | 60.64 | 61.57 | 60.35 | 1439006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
