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 | 1.35 | 1.86618744816 | 72.34 | 76.74 | 71.16 | 53693 | 73.94357581 | CS |
| 4 | 4.55 | 6.58085044837 | 69.14 | 76.74 | 64.98 | 73240 | 69.99780448 | CS |
| 12 | 15.27 | 26.1383087984 | 58.42 | 79.66 | 57.24 | 96055 | 71.95525955 | CS |
| 26 | 6.13 | 9.07341622262 | 67.56 | 79.66 | 55.8501 | 97176 | 66.7799663 | CS |
| 52 | 26.51 | 56.1890631624 | 47.18 | 79.66 | 38.5 | 84923 | 59.9379122 | CS |
| 156 | 4.61 | 6.67342211928 | 69.08 | 79.66 | 20.99 | 76523 | 47.9154298 | CS |
| 260 | 18.08 | 32.5121381047 | 55.61 | 102.17 | 20.99 | 71768 | 51.67803625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 73.69 | -2.01 | -2.66 | 75.55 | 76.47 | 73.37 | 62619 |
| 1721774400 | 75.7 | 1.12 | 1.50 | 73.96 | 76.74 | 73.09 | 84956 |
| 1721688000 | 74.58 | 3.09 | 4.32 | 72.05 | 74.81 | 71.16 | 50215 |
| 1721428800 | 71.49 | -1.37 | -1.88 | 72.88 | 72.97 | 71.26 | 41809 |
| 1721342400 | 72.86 | -0.48 | -0.65 | 72.34 | 73.98 | 72.34 | 54815 |
| 1721256000 | 73.34 | -1.14 | -1.53 | 74 | 75.01 | 72.63 | 62375 |
| 1721169600 | 74.48 | 3.75 | 5.30 | 71.42 | 74.4999 | 71.32 | 59357 |
| 1721083200 | 70.73 | 2.14 | 3.12 | 69.55 | 71.57 | 68.4501 | 72892 |
| 1720824000 | 68.59 | 0.27 | 0.40 | 69.37 | 70.19 | 68.39 | 49853 |
| 1720737600 | 68.32 | 2.01 | 3.03 | 68 | 69.13 | 66.41 | 72687 |
| 1720651200 | 66.31 | 0.95 | 1.45 | 65.43 | 66.39 | 64.98 | 50859 |
| 1720564800 | 65.36 | -1.8 | -2.68 | 66.8 | 67.6899 | 65.074 | 40333 |
| 1720478400 | 67.16 | 0.42 | 0.63 | 67.39 | 68.19 | 66.61 | 41623 |
| 1720219200 | 66.739999 | -0.96 | -1.42 | 67.66 | 67.7 | 65.64 | 78023 |
| 1720040640 | 67.7 | 0.67 | 1.00 | 67.55 | 67.815 | 66.54 | 29204 |
| 1719960000 | 67.03 | -0.03 | -0.04 | 67 | 67.1875 | 66.12 | 55169 |
| 1719873600 | 67.06 | -2.15 | -3.11 | 69.48 | 70.12 | 66.959999 | 84632 |
| 1719614400 | 69.21 | 0 | 0.00 | 69.21 | 69.21 | 69.21 | 0 |
| 1719528000 | 69.21 | 0.01 | 0.01 | 69.14 | 70.07 | 68.58 | 78482 |
| 1719441600 | 69.2 | -0.41 | -0.59 | 69.25 | 69.93 | 68.42 | 77255 |
| 1719355200 | 69.61 | -1.54 | -2.16 | 70.91 | 70.91 | 68.66 | 77458 |
| 1719268800 | 71.15 | 0.49 | 0.69 | 70.42 | 72.53 | 70.42 | 59242 |
| 1719009600 | 70.66 | -1.53 | -2.12 | 71.75 | 71.75 | 70.45 | 176688 |
| 1718923200 | 72.19 | -2.27 | -3.05 | 74.47 | 74.8952 | 70.9 | 107653 |
| 1718750400 | 74.46 | 1.95 | 2.69 | 72.7 | 74.47 | 72.033 | 153673 |
| 1718664000 | 72.51 | 0.32 | 0.44 | 71.79 | 73.22 | 70.875 | 66980 |
| 1718404800 | 72.19 | -1.08 | -1.47 | 72.56 | 72.75 | 70.92 | 63885 |
| 1718318400 | 73.27 | -2.16 | -2.86 | 75.15 | 75.54 | 72.09 | 87062 |
| 1718232000 | 75.43 | 0.79 | 1.06 | 76.52 | 76.71 | 74.56 | 112885 |
| 1718145600 | 74.64 | -1.47 | -1.93 | 75.99 | 76.3 | 73.89 | 111427 |
| 1718059200 | 76.11 | 1.7 | 2.28 | 74.36 | 77.64 | 74.36 | 166193 |
| 1717800000 | 74.41 | 1.42 | 1.95 | 71.75 | 75.03 | 71.75 | 152844 |
| 1717713600 | 72.99 | 1.39 | 1.94 | 72.62 | 73.18 | 71.7116 | 100439 |
| 1717627200 | 71.6 | 2.25 | 3.24 | 71.44 | 72.098 | 69.98 | 96175 |
| 1717540800 | 69.35 | -2.59 | -3.60 | 71.08 | 72.88 | 67.5 | 88553 |
| 1717454400 | 71.94 | -0.65 | -0.90 | 73.33 | 73.33 | 71.225 | 114354 |
| 1717195200 | 72.59 | -1.16 | -1.57 | 73.75 | 74.03 | 72.23 | 91941 |
| 1717108800 | 73.75 | -1.33 | -1.77 | 75.72 | 76.1 | 73.435 | 88908 |
| 1717022400 | 75.08 | -0.59 | -0.78 | 74.54 | 75.22 | 74.32 | 65031 |
| 1716936000 | 75.67 | 0.19 | 0.25 | 76.4 | 76.615 | 74.8801 | 45940 |
| 1716590400 | 75.48 | 1.61 | 2.18 | 74.35 | 76.6242 | 73.7 | 60018 |
| 1716504000 | 73.87 | -1.93 | -2.55 | 75.99 | 75.99 | 73.22 | 69187 |
| 1716417600 | 75.8 | 1.19 | 1.59 | 74.69 | 76.28 | 74.1 | 62127 |
| 1716331200 | 74.61 | -0.4 | -0.53 | 74.63 | 75.4 | 74.13 | 43452 |
| 1716244800 | 75.01 | -0.11 | -0.15 | 75.25 | 77.142 | 74.87 | 71094 |
| 1715985600 | 75.12 | 0.62 | 0.83 | 74.73 | 75.12 | 73.01 | 63932 |
| 1715899200 | 74.5 | -1.7 | -2.23 | 75.9 | 75.9 | 73.53 | 74759 |
| 1715812800 | 76.2 | 0.11 | 0.14 | 76.1 | 77.025 | 75.31 | 80250 |
| 1715726400 | 76.09 | 2.37 | 3.21 | 74.7 | 76.73 | 74.29 | 147577 |
| 1715640000 | 73.72 | -3.89 | -5.01 | 78.49 | 78.61 | 73.72 | 101975 |
| 1715380800 | 77.61 | -1.4 | -1.77 | 78.08 | 78.66 | 75.11 | 170608 |
| 1715294400 | 79.01 | 6.09 | 8.35 | 73.33 | 79.66 | 72.01 | 262338 |
| 1715208000 | 72.92 | 13.9 | 23.55 | 64 | 74.89 | 64 | 403390 |
| 1715121600 | 59.02 | -0.08 | -0.14 | 58.82 | 59.23 | 58.36 | 101665 |
| 1715035200 | 59.1 | 0.3 | 0.51 | 59.39 | 60.25 | 59.0572 | 52125 |
| 1714776000 | 58.8 | 0.55 | 0.94 | 59.04 | 59.24 | 57.66 | 94837 |
| 1714689600 | 58.25 | 0.48 | 0.83 | 58.42 | 58.533 | 57.24 | 128229 |
| 1714603200 | 57.77 | -0.8 | -1.37 | 58.75 | 59.36 | 57.63 | 86999 |
| 1714516800 | 58.57 | -1.79 | -2.97 | 59.67 | 60.22 | 58.4 | 64807 |
| 1714430400 | 60.36 | 1.68 | 2.86 | 59.17 | 60.81 | 59.17 | 92039 |
| 1714171200 | 58.68 | -1.37 | -2.28 | 60.4 | 60.65 | 58.6 | 77745 |
| 1714084800 | 60.05 | -0.79 | -1.30 | 59.89 | 60.57 | 59.25 | 76245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
