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 | 2.65 | 3.77923559612 | 70.12 | 73.91 | 68.41 | 3832339 | 71.8726881 | CS |
| 4 | 2.08 | 2.9424246711 | 70.69 | 73.91 | 67.68 | 4020987 | 70.83330438 | CS |
| 12 | 5.58 | 8.30480726299 | 67.19 | 75.36 | 64.31 | 4490422 | 69.08021202 | CS |
| 26 | 9.3 | 14.6525917756 | 63.47 | 75.36 | 59.83 | 4848823 | 67.80249149 | CS |
| 52 | 15.77 | 27.6666666667 | 57 | 75.36 | 47.9 | 5224004 | 60.82152337 | CS |
| 156 | -0.38 | -0.519480519481 | 73.15 | 81.77 | 45.52 | 4399811 | 61.68672034 | CS |
| 260 | 28.87 | 65.7630979499 | 43.9 | 81.77 | 22.775 | 4649556 | 54.57084503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 72.87 | 0.36 | 0.50 | 72.86 | 73.16 | 72.25 | 3162679 |
| 1726526400 | 72.51 | -0.04 | -0.06 | 73.01 | 73.385 | 72.43 | 2674598 |
| 1726267200 | 72.55 | 1.33 | 1.87 | 71.5 | 72.9553 | 71.34 | 4554793 |
| 1726180800 | 71.22 | 0.54 | 0.76 | 70.7 | 71.23 | 69.82 | 4658667 |
| 1726094400 | 70.68 | 0.34 | 0.48 | 70.12 | 70.96 | 68.41 | 4110957 |
| 1726008000 | 70.34 | 1.74 | 2.54 | 70.42 | 70.53 | 69.39 | 4591351 |
| 1725921600 | 68.6 | 0.76 | 1.12 | 68.39 | 69.13 | 68.03 | 4203245 |
| 1725662400 | 67.84 | -1.54 | -2.22 | 69.57 | 70.32 | 67.68 | 4248786 |
| 1725576000 | 69.38 | -0.66 | -0.94 | 70.13 | 70.91 | 68.79 | 3643071 |
| 1725489600 | 70.04 | -0.72 | -1.02 | 70.63 | 71.1 | 69.77 | 3000704 |
| 1725403200 | 70.76 | -2.09 | -2.87 | 72.75 | 73.06 | 70.37 | 2418060 |
| 1725057600 | 72.85 | 1.77 | 2.49 | 71.5 | 72.96 | 71.25 | 2740163 |
| 1724971200 | 71.08 | 0.29 | 0.41 | 71.2 | 71.92 | 70.64 | 5178217 |
| 1724884800 | 70.79 | -0.66 | -0.92 | 71.47 | 71.55 | 70.48 | 4208197 |
| 1724798400 | 71.45 | 0 | 0.00 | 71.11 | 71.51 | 70.74 | 3700397 |
| 1724712000 | 71.45 | 0.21 | 0.29 | 71.51 | 71.785 | 71.02 | 4921176 |
| 1724452800 | 71.24 | 0.64 | 0.91 | 71.11 | 71.56 | 70.71 | 6220264 |
| 1724366400 | 70.6 | 0.05 | 0.07 | 70.71 | 71.02 | 70.07 | 3012820 |
| 1724280000 | 70.55 | 0.25 | 0.36 | 70.69 | 71.06 | 70.32 | 5150602 |
| 1724193600 | 70.3 | -0.23 | -0.33 | 70.5 | 70.695 | 70.1 | 1782595 |
| 1724107200 | 70.53 | 1.15 | 1.66 | 69.71 | 70.635 | 69.45 | 2900403 |
| 1723848000 | 69.38 | -0.38 | -0.54 | 69.58 | 69.85 | 69.05 | 3270418 |
| 1723761600 | 69.76 | 1.26 | 1.84 | 69.34 | 69.96 | 68.945 | 4469367 |
| 1723675200 | 68.5 | 0.68 | 1.00 | 68.03 | 69.03 | 67.995 | 4915333 |
| 1723588800 | 67.82 | 1.26 | 1.89 | 67.27 | 68.34 | 67.099999 | 3747209 |
| 1723502400 | 66.56 | -1.09 | -1.61 | 67.47 | 67.795 | 66.4 | 6673711 |
| 1723243200 | 67.65 | -0.12 | -0.18 | 67.77 | 68.065 | 66.98 | 2757183 |
| 1723156800 | 67.77 | 2.01 | 3.06 | 66.37 | 68.05 | 66.16 | 7149730 |
| 1723070400 | 65.76 | -0.94 | -1.41 | 67.51 | 68.69 | 65.69 | 4611502 |
| 1722984000 | 66.7 | 0.99 | 1.51 | 65.78 | 67.725 | 65.61 | 3423569 |
| 1722897600 | 65.709999 | -1.71 | -2.54 | 65.599999 | 66.12 | 64.31 | 6572637 |
| 1722638400 | 67.42 | -2.91 | -4.14 | 69.04 | 69.08 | 66.87 | 10352570 |
| 1722552000 | 70.33 | -1.21 | -1.69 | 71.79 | 72.97 | 69.915 | 6130477 |
| 1722465600 | 71.54 | 2.51 | 3.64 | 75 | 75.36 | 70.72 | 13974774 |
| 1722379200 | 69.03 | -0.27 | -0.39 | 69.36 | 69.98 | 68.98 | 4135905 |
| 1722292800 | 69.3 | 0.53 | 0.77 | 68.92 | 69.63 | 68.85 | 6716383 |
| 1722033600 | 68.77 | 2.05 | 3.07 | 67.85 | 69.23 | 67.71 | 4794410 |
| 1721947200 | 66.72 | -0.82 | -1.21 | 67.55 | 68.03 | 66.58 | 5835471 |
| 1721860800 | 67.54 | -1.58 | -2.29 | 68.8 | 68.84 | 67.42 | 9405240 |
| 1721774400 | 69.12 | -1.08 | -1.54 | 69.64 | 69.98 | 68.2 | 7095229 |
| 1721688000 | 70.2 | 1.25 | 1.81 | 69.64 | 70.23 | 68.9 | 2133281 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
