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 | -2.06 | -3.08198683423 | 66.84 | 67.41 | 64.51 | 1802255 | 64.74423798 | CS |
| 4 | -1.45 | -2.18934017817 | 66.23 | 70.57 | 64.51 | 1788562 | 67.19591734 | CS |
| 12 | -8.04 | -11.0409228234 | 72.82 | 74.565 | 64.51 | 1759249 | 69.30104991 | CS |
| 26 | 0.76 | 1.18712902218 | 64.02 | 78.94 | 63.86 | 1903495 | 71.60917339 | CS |
| 52 | 8.32 | 14.7360963514 | 56.46 | 78.94 | 47.66 | 1823522 | 64.93849451 | CS |
| 156 | 5.97 | 10.151334807 | 58.81 | 78.94 | 42.21 | 1931256 | 58.11351819 | CS |
| 260 | 25.08 | 63.1738035264 | 39.7 | 78.94 | 27.04 | 2193681 | 53.33607147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 64.78 | 0.03 | 0.05 | 64.79 | 65.48 | 64.53 | 1264119 |
| 1719960000 | 64.75 | 0.04 | 0.06 | 64.51 | 65.09 | 64.51 | 2415711 |
| 1719873600 | 64.709999 | -1.69 | -2.55 | 66.84 | 67.41 | 64.605 | 1726936 |
| 1719614400 | 66.4 | 0 | 0.00 | 66.4 | 66.4 | 66.4 | 0 |
| 1719528000 | 66.4 | 0.08 | 0.12 | 66.3 | 66.459999 | 65.75 | 1387462 |
| 1719441600 | 66.319999 | 0.84 | 1.28 | 65.25 | 66.41 | 65.14 | 1528476 |
| 1719355200 | 65.48 | -2.61 | -3.83 | 67.63 | 68.5 | 64.545 | 2774468 |
| 1719268800 | 68.09 | 0.25 | 0.37 | 68.08 | 68.795 | 67.55 | 2499055 |
| 1719009600 | 67.84 | -0.4 | -0.59 | 68.17 | 68.38 | 66.76 | 3537136 |
| 1718923200 | 68.24 | -1.15 | -1.66 | 69.01 | 69.34 | 67.94 | 1390620 |
| 1718750400 | 69.39 | -0.13 | -0.19 | 69.37 | 69.99 | 69.29 | 924943 |
| 1718664000 | 69.52 | 0.38 | 0.55 | 68.77 | 69.6 | 68.56 | 1039612 |
| 1718404800 | 69.14 | -1.31 | -1.86 | 69.53 | 70.04 | 68.49 | 1289529 |
| 1718318400 | 70.45 | 1.47 | 2.13 | 68.62 | 70.57 | 68.36 | 1706303 |
| 1718232000 | 68.98 | 1.78 | 2.65 | 69.1 | 69.98 | 68.46 | 2391367 |
| 1718145600 | 67.2 | 0.06 | 0.09 | 67.05 | 67.21 | 66.019999 | 1152149 |
| 1718059200 | 67.14 | 1.11 | 1.68 | 65.67 | 67.23 | 65.66 | 1492867 |
| 1717800000 | 66.03 | -1.09 | -1.62 | 66.23 | 66.41 | 65.569999 | 1884803 |
| 1717713600 | 67.12 | -0.64 | -0.94 | 67.47 | 68.25 | 66.879999 | 1115023 |
| 1717627200 | 67.76 | 0.52 | 0.77 | 67.38 | 67.9 | 66.51 | 1311471 |
| 1717540800 | 67.24 | -1.46 | -2.13 | 68.19 | 68.79 | 66.91 | 1840219 |
| 1717454400 | 68.7 | -1.22 | -1.74 | 70.18 | 70.435 | 68.28 | 1460027 |
| 1717195200 | 69.92 | 1.54 | 2.25 | 68.57 | 69.93 | 68.303 | 4199344 |
| 1717108800 | 68.38 | 1.05 | 1.56 | 67.63 | 68.62 | 67.47 | 1804245 |
| 1717022400 | 67.33 | -0.15 | -0.22 | 66.709999 | 67.41 | 66.565 | 1310313 |
| 1716936000 | 67.48 | -1.62 | -2.34 | 69.05 | 69.595 | 67.36 | 1371857 |
| 1716590400 | 69.1 | 0.36 | 0.52 | 69.13 | 69.505 | 68.79 | 1034681 |
| 1716504000 | 68.74 | -0.51 | -0.74 | 69.01 | 69.31 | 68.05 | 1791684 |
| 1716417600 | 69.25 | -0.65 | -0.93 | 69.46 | 69.87 | 68.7 | 1422181 |
| 1716331200 | 69.9 | 0.37 | 0.53 | 69.31 | 70.01 | 69 | 1255899 |
| 1716244800 | 69.53 | -0.63 | -0.90 | 70.08 | 70.55 | 69.47 | 1077842 |
| 1715985600 | 70.16 | -0.18 | -0.26 | 70.48 | 70.63 | 69.965 | 962364 |
| 1715899200 | 70.34 | -1.86 | -2.58 | 71.85 | 72.15 | 70.29 | 1576706 |
| 1715812800 | 72.2 | 1.1 | 1.55 | 71.9 | 72.665 | 71.48 | 1193312 |
| 1715726400 | 71.1 | 0.31 | 0.44 | 71.37 | 71.47 | 70.71 | 1764371 |
| 1715640000 | 70.79 | -1.52 | -2.10 | 72.6 | 72.8 | 70.745 | 1372970 |
| 1715380800 | 72.31 | 0.27 | 0.37 | 72 | 72.42 | 71.675 | 938318 |
| 1715294400 | 72.04 | 1.37 | 1.94 | 70.75 | 72.17 | 70.675 | 1293789 |
| 1715208000 | 70.67 | -0.01 | -0.01 | 70.64 | 70.73 | 70.07 | 1106926 |
| 1715121600 | 70.68 | 0.45 | 0.64 | 70.36 | 70.825 | 70.32 | 1724725 |
| 1715035200 | 70.23 | 0.67 | 0.96 | 70.29 | 70.645 | 69.82 | 979440 |
| 1714776000 | 69.56 | 0.58 | 0.84 | 69.95 | 71.3 | 69.515 | 1392157 |
| 1714689600 | 68.98 | 0.4 | 0.58 | 69.23 | 69.4 | 68.07 | 1796727 |
| 1714603200 | 68.58 | 0.13 | 0.19 | 68.51 | 70.08 | 67.94 | 1561367 |
| 1714516800 | 68.45 | -1.62 | -2.31 | 69.52 | 70.015 | 68.345 | 2154101 |
| 1714430400 | 70.07 | 0.22 | 0.31 | 69.98 | 70.41 | 69.73 | 2201779 |
| 1714171200 | 69.85 | -0.02 | -0.03 | 69.83 | 70.31 | 69.28 | 1921758 |
| 1714084800 | 69.87 | 0.13 | 0.19 | 68.29 | 70.32 | 67.79 | 2810572 |
| 1713998400 | 69.74 | -3.27 | -4.48 | 70.06 | 71.5 | 68.56 | 4613600 |
| 1713912000 | 73.01 | 0.99 | 1.37 | 72.23 | 73.2 | 71.69 | 2540586 |
| 1713825600 | 72.02 | 0.11 | 0.15 | 72.4 | 72.99 | 71.6 | 2073832 |
| 1713566400 | 71.91 | -0.31 | -0.43 | 72.32 | 72.89 | 71.62 | 1809321 |
| 1713480000 | 72.22 | -0.14 | -0.19 | 73.06 | 73.77 | 72.14 | 1890540 |
| 1713393600 | 72.36 | -0.2 | -0.28 | 73.26 | 73.3 | 71.82 | 1660826 |
| 1713307200 | 72.56 | -0.5 | -0.68 | 72.61 | 72.74 | 71.63 | 1943995 |
| 1713220800 | 73.06 | -0.49 | -0.67 | 74.44 | 74.565 | 72.39 | 1944779 |
| 1712961600 | 73.55 | 0.07 | 0.10 | 72.82 | 73.565 | 72.79 | 1888766 |
| 1712875200 | 73.48 | -0.51 | -0.69 | 74.36 | 74.39 | 73.48 | 1666447 |
| 1712788800 | 73.99 | -2.74 | -3.57 | 74.58 | 75.33 | 73.69 | 2693310 |
| 1712702400 | 76.73 | -0.39 | -0.51 | 77.33 | 77.33 | 75.29 | 1118695 |
| 1712616000 | 77.12 | 0.22 | 0.29 | 77.23 | 77.54 | 76.96 | 1147193 |
| 1712356800 | 76.9 | 0.32 | 0.42 | 76.84 | 77.25 | 76.28 | 1387563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
