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 | -1.8 | -2.54416961131 | 70.75 | 72.24 | 68.815 | 3477749 | 70.03546887 | CS |
| 4 | 0.67 | 0.981253661394 | 68.28 | 72.24 | 65.49 | 3586410 | 68.04989864 | CS |
| 12 | 3.75 | 5.75153374233 | 65.2 | 74.23 | 59.83 | 4971107 | 68.199468 | CS |
| 26 | 14.62 | 26.9096263574 | 54.33 | 74.23 | 52.02 | 5249177 | 63.51671347 | CS |
| 52 | -0.12 | -0.173736788765 | 69.07 | 74.23 | 47.9 | 5139898 | 59.48608927 | CS |
| 156 | -1.93 | -2.72291196388 | 70.88 | 81.77 | 45.52 | 4314456 | 61.70151501 | CS |
| 260 | 27.95 | 68.1707317073 | 41 | 81.77 | 22.775 | 4631775 | 53.6935712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 68.95 | -0.59 | -0.85 | 70.12 | 70.12 | 68.815 | 2441694 |
| 1721342400 | 69.54 | -0.31 | -0.44 | 69.48 | 71.8 | 69.13 | 6398994 |
| 1721256000 | 69.85 | -2.33 | -3.23 | 71.7 | 71.853102 | 69.75 | 2919824 |
| 1721169600 | 72.18 | 2.17 | 3.10 | 70.35 | 72.24 | 70.305 | 2998049 |
| 1721083200 | 70.01 | 0.03 | 0.04 | 70.75 | 71.145 | 69.965 | 2630185 |
| 1720824000 | 69.98 | 0.28 | 0.40 | 70 | 70.403 | 69.69 | 2482502 |
| 1720737600 | 69.7 | 1.9 | 2.80 | 68.15 | 69.94 | 68.1 | 3220223 |
| 1720651200 | 67.8 | 0.66 | 0.98 | 67.31 | 67.88 | 66.59 | 3187280 |
| 1720564800 | 67.14 | -0.09 | -0.13 | 67.6 | 67.77 | 67.08 | 3723622 |
| 1720478400 | 67.23 | 0.44 | 0.66 | 67 | 67.62 | 66.86 | 3082505 |
| 1720219200 | 66.79 | -0.07 | -0.10 | 66.86 | 67 | 66.175 | 3702912 |
| 1720040640 | 66.86 | 0.54 | 0.81 | 66.15 | 67.15 | 66.15 | 1934279 |
| 1719960000 | 66.319999 | 0.8 | 1.22 | 65.819999 | 66.58 | 65.58 | 3126417 |
| 1719873600 | 65.519999 | -1.51 | -2.25 | 66.78 | 67.04 | 65.489999 | 4176873 |
| 1719614400 | 67.03 | 0 | 0.00 | 67.03 | 67.03 | 67.03 | 0 |
| 1719528000 | 67.03 | 1.12 | 1.70 | 66.2 | 67.09 | 65.92 | 5580317 |
| 1719441600 | 65.91 | -1.71 | -2.53 | 67.19 | 67.41 | 65.879999 | 5102259 |
| 1719355200 | 67.62 | -1.15 | -1.67 | 68.7 | 68.99 | 67.51 | 3494550 |
| 1719268800 | 68.77 | 0.6 | 0.88 | 68.28 | 69.32 | 68.04 | 4352891 |
| 1719009600 | 68.17 | -0.02 | -0.03 | 68.13 | 68.51 | 67.55 | 7342933 |
| 1718923200 | 68.19 | -0.91 | -1.32 | 68.96 | 69.34 | 68.13 | 4163829 |
| 1718750400 | 69.1 | -0.21 | -0.30 | 69.25 | 69.375 | 67.53 | 4749353 |
| 1718664000 | 69.31 | -0.12 | -0.17 | 69.03 | 69.499 | 68.75 | 3502705 |
| 1718404800 | 69.43 | -1.19 | -1.69 | 69.95 | 70.17 | 68.61 | 4533528 |
| 1718318400 | 70.62 | -0.55 | -0.77 | 71.06 | 71.1 | 69.68 | 3969147 |
| 1718232000 | 71.17 | 0.62 | 0.88 | 71.39 | 71.6095 | 70.28 | 5608291 |
| 1718145600 | 70.55 | -0.24 | -0.34 | 70.35 | 70.7 | 69.77 | 2173721 |
| 1718059200 | 70.79 | 0.84 | 1.20 | 69.64 | 70.9 | 69.11 | 2989941 |
| 1717800000 | 69.95 | 0.37 | 0.53 | 69.37 | 70.36 | 68.77 | 3976892 |
| 1717713600 | 69.58 | -2.37 | -3.29 | 71.8 | 71.87 | 69.47 | 4226732 |
| 1717627200 | 71.95 | 0.87 | 1.22 | 71.11 | 72.14 | 71 | 2577311 |
| 1717540800 | 71.08 | -0.58 | -0.81 | 71.4 | 72.09 | 70.815 | 3825100 |
| 1717454400 | 71.66 | -0.25 | -0.35 | 72.21 | 72.3 | 70.709 | 4976252 |
| 1717195200 | 71.91 | 0.35 | 0.49 | 71.61 | 72.05 | 70.87 | 6092338 |
| 1717108800 | 71.56 | 0.46 | 0.65 | 71.16 | 71.76 | 70.82 | 3705213 |
| 1717022400 | 71.1 | -1.58 | -2.17 | 72.9 | 73.41 | 71.01 | 6001557 |
| 1716936000 | 72.68 | -1.22 | -1.65 | 73.8 | 73.86 | 72.33 | 5041651 |
| 1716590400 | 73.9 | 0.64 | 0.87 | 73.73 | 74.23 | 73.13 | 4473008 |
| 1716504000 | 73.26 | 0.07 | 0.10 | 73.61 | 73.68 | 72.25 | 6172366 |
| 1716417600 | 73.19 | 0.33 | 0.45 | 72.09 | 73.28 | 72.05 | 7173806 |
| 1716331200 | 72.86 | 2.24 | 3.17 | 70.62 | 73.08 | 70.62 | 11636185 |
| 1716244800 | 70.62 | 1.6 | 2.32 | 71.8 | 72.99 | 70.26 | 13183374 |
| 1715985600 | 69.02 | 0.75 | 1.10 | 68.2 | 69.22 | 67.97 | 5002746 |
| 1715899200 | 68.27 | 0.09 | 0.13 | 68.33 | 69.49 | 68.175 | 5773960 |
| 1715812800 | 68.18 | 1.3 | 1.94 | 67.04 | 68.31 | 66.959999 | 5961254 |
| 1715726400 | 66.879999 | 0.82 | 1.24 | 66.53 | 67.24 | 66.425 | 3895002 |
| 1715640000 | 66.06 | 0.47 | 0.72 | 65.92 | 66.4 | 65.870099 | 5026087 |
| 1715380800 | 65.59 | -0.15 | -0.23 | 65.91 | 66.15 | 65.235 | 3957284 |
| 1715294400 | 65.739999 | 0.5 | 0.77 | 65.5 | 65.97 | 65 | 4620392 |
| 1715208000 | 65.239999 | 0.78 | 1.21 | 64.58 | 65.45 | 64.19 | 4819570 |
| 1715121600 | 64.459999 | 1.08 | 1.70 | 63.57 | 64.595 | 63.39 | 5413428 |
| 1715035200 | 63.38 | 1 | 1.60 | 62.28 | 63.44 | 62.1 | 7291802 |
| 1714776000 | 62.38 | 1.63 | 2.68 | 61.25 | 62.465 | 60.84 | 7095679 |
| 1714689600 | 60.75 | 0.28 | 0.46 | 60.72 | 61.14 | 60.04 | 7559378 |
| 1714603200 | 60.47 | -4.6 | -7.07 | 62.45 | 62.88 | 59.83 | 14984505 |
| 1714516800 | 65.069999 | -0.24 | -0.37 | 65.319999 | 65.989999 | 64.98 | 5314711 |
| 1714430400 | 65.31 | 0.2 | 0.31 | 65.2 | 65.61 | 64.985 | 5015571 |
| 1714171200 | 65.11 | 0.66 | 1.02 | 64.69 | 65.42 | 64.459999 | 6408003 |
| 1714084800 | 64.45 | -0.16 | -0.25 | 64.069999 | 64.78 | 63.78 | 5145292 |
| 1713998400 | 64.61 | -0.56 | -0.86 | 65.01 | 65.56 | 63.99 | 7309742 |
| 1713912000 | 65.17 | 0.53 | 0.82 | 64.849999 | 65.45 | 64.78 | 2654682 |
| 1713825600 | 64.64 | 0.98 | 1.54 | 63.7 | 65.15 | 63.7 | 3195647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
