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 | 2.41 | 3.52545348157 | 68.36 | 71.265 | 67.82 | 646618 | 69.01928292 | CS |
| 4 | 0.85 | 1.21567505721 | 69.92 | 72.68 | 62.74 | 755055 | 68.36229213 | CS |
| 12 | 12.26 | 20.9536831311 | 58.51 | 72.68 | 53.53 | 744091 | 61.99718532 | CS |
| 26 | 22.95 | 47.9924717691 | 47.82 | 72.68 | 47.67 | 695424 | 58.17237514 | CS |
| 52 | 32.72 | 85.9921156373 | 38.05 | 72.68 | 34.96 | 630271 | 51.27164768 | CS |
| 156 | 48.43 | 216.78603402 | 22.34 | 72.68 | 20.075 | 436588 | 41.43616462 | CS |
| 260 | 57.54 | 434.920634921 | 13.23 | 72.68 | 8.39 | 357124 | 34.71739733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 70.77 | 1.65 | 2.39 | 69.69 | 71.265 | 69.11 | 585562 |
| 1724366400 | 69.12 | -1.01 | -1.44 | 70 | 70.57 | 68.99 | 843469 |
| 1724280000 | 70.13 | 2.25 | 3.31 | 68.22 | 70.24 | 68.22 | 769206 |
| 1724193600 | 67.88 | -1.12 | -1.62 | 68.8 | 68.94 | 67.82 | 458131 |
| 1724107200 | 69 | 0.54 | 0.79 | 68.42 | 69.06 | 67.84 | 430858 |
| 1723848000 | 68.46 | 0.01 | 0.01 | 68.36 | 69.39 | 67.95 | 731424 |
| 1723761600 | 68.45 | 1.03 | 1.53 | 68.92 | 69.55 | 68.22 | 794924 |
| 1723675200 | 67.42 | -0.3 | -0.44 | 68.1 | 68.36 | 67.27 | 645560 |
| 1723588800 | 67.72 | 0.73 | 1.09 | 67.765 | 68.035 | 66.8 | 814572 |
| 1723502400 | 66.989999 | -1.12 | -1.64 | 67.965 | 67.965 | 66.43 | 547880 |
| 1723243200 | 68.11 | 0.79 | 1.17 | 67.49 | 68.17 | 66.8501 | 430826 |
| 1723156800 | 67.32 | 0.97 | 1.46 | 67.54 | 67.665 | 66.5 | 561755 |
| 1723070400 | 66.349999 | -1.52 | -2.24 | 68.8 | 69.6044 | 66.22 | 913065 |
| 1722984000 | 67.87 | 2.36 | 3.60 | 65.51 | 68.82 | 65 | 914507 |
| 1722897600 | 65.51 | -1.46 | -2.18 | 62.75 | 66.29 | 62.74 | 824496 |
| 1722638400 | 66.97 | -1.67 | -2.43 | 65.5 | 67.21 | 65 | 945170 |
| 1722552000 | 68.64 | -2.3 | -3.24 | 70.96 | 71.4956 | 66.89 | 941150 |
| 1722465600 | 70.94 | 0.61 | 0.87 | 70.7 | 72.68 | 69.02 | 975555 |
| 1722379200 | 70.33 | 1.37 | 1.99 | 69.49 | 70.7499 | 68.77 | 774306 |
| 1722292800 | 68.96 | -1.17 | -1.67 | 70.01 | 70.905 | 68.87 | 952789 |
| 1722033600 | 70.13 | 1.93 | 2.83 | 69.92 | 70.58 | 68.74 | 831463 |
| 1721947200 | 68.2 | 2.57 | 3.92 | 65.8 | 68.94 | 65.8 | 925974 |
| 1721860800 | 65.629999 | -1.26 | -1.88 | 66.61 | 67.78 | 65.41 | 1022761 |
| 1721774400 | 66.89 | 2.68 | 4.17 | 63.12 | 67.82 | 62.56 | 1165652 |
| 1721688000 | 64.209999 | 1.38 | 2.20 | 63.26 | 64.269999 | 62.39 | 331094 |
| 1721428800 | 62.83 | -0.59 | -0.93 | 63.22 | 64.019999 | 62.72 | 659050 |
| 1721342400 | 63.42 | -1.03 | -1.60 | 64.14 | 65.11 | 63.07 | 526883 |
| 1721256000 | 64.45 | 0.25 | 0.39 | 64.45 | 65.444999 | 63.88 | 958118 |
| 1721169600 | 64.2 | 2.74 | 4.46 | 62.07 | 64.599999 | 61.48 | 918359 |
| 1721083200 | 61.46 | 1.56 | 2.60 | 60.38 | 62.37 | 60.26 | 653110 |
| 1720824000 | 59.9 | 0.6 | 1.01 | 60.01 | 60.87 | 59.7 | 543785 |
| 1720737600 | 59.3 | 2.05 | 3.58 | 58.42 | 59.91 | 58.31 | 524067 |
| 1720651200 | 57.25 | 1.52 | 2.73 | 56.07 | 57.58 | 55.95 | 520954 |
| 1720564800 | 55.73 | -0.77 | -1.36 | 56.35 | 56.5824 | 55.72 | 529809 |
| 1720478400 | 56.5 | -0.15 | -0.26 | 57.15 | 57.45 | 56.34 | 540705 |
| 1720219200 | 56.65 | -0.18 | -0.32 | 56.71 | 56.91 | 55.725 | 352619 |
| 1720040640 | 56.83 | -0.13 | -0.23 | 57.11 | 57.48 | 56.71 | 246882 |
| 1719960000 | 56.96 | 0.87 | 1.55 | 56.12 | 57.53 | 56.06 | 523699 |
| 1719873600 | 56.09 | -0.85 | -1.49 | 57.05 | 57.22 | 55.195 | 489085 |
| 1719614400 | 56.94 | 0.38 | 0.67 | 57.21 | 57.915 | 56.475 | 3147175 |
| 1719528000 | 56.56 | 0.68 | 1.22 | 56.26 | 56.66 | 56.05 | 503307 |
| 1719441600 | 55.88 | -1.1 | -1.93 | 56.52 | 56.82 | 55.79 | 716356 |
| 1719355200 | 56.98 | 0.33 | 0.58 | 56.5 | 57.02 | 55.92 | 721498 |
| 1719268800 | 56.65 | 0.97 | 1.74 | 56.03 | 56.96 | 55.72 | 575079 |
| 1719009600 | 55.68 | 0.24 | 0.43 | 55.39 | 55.91 | 54.31 | 3121302 |
| 1718923200 | 55.44 | 0.26 | 0.47 | 54.6 | 56.4 | 54.58 | 615993 |
| 1718750400 | 55.18 | 0.04 | 0.07 | 55 | 55.6 | 54.57 | 571641 |
| 1718664000 | 55.14 | 0.25 | 0.46 | 54.7 | 55.41 | 54.01 | 604168 |
| 1718404800 | 54.89 | -1.71 | -3.02 | 55.67 | 55.67 | 54.13 | 612448 |
| 1718318400 | 56.6 | 0.79 | 1.42 | 55.54 | 56.65 | 55.33 | 616071 |
| 1718232000 | 55.81 | 1.67 | 3.08 | 55.13 | 56.5 | 55.12 | 594463 |
| 1718145600 | 54.14 | -0.79 | -1.44 | 54.47 | 54.73 | 53.53 | 553803 |
| 1718059200 | 54.93 | -0.4 | -0.72 | 54.78 | 55.43 | 54.39 | 660680 |
| 1717800000 | 55.33 | -0.74 | -1.32 | 55.8 | 55.979 | 54.97 | 481150 |
| 1717713600 | 56.07 | -0.56 | -0.99 | 56.36 | 56.93 | 55.65 | 535997 |
| 1717627200 | 56.63 | 0.5 | 0.89 | 56.34 | 56.9399 | 56 | 357688 |
| 1717540800 | 56.13 | -1.11 | -1.94 | 56.93 | 57.45 | 55.835 | 444477 |
| 1717454400 | 57.24 | -1.67 | -2.83 | 59.1 | 59.16 | 56.9 | 501933 |
| 1717195200 | 58.91 | 0.66 | 1.13 | 58.51 | 59.08 | 57.76 | 688327 |
| 1717108800 | 58.25 | 1.57 | 2.77 | 56.95 | 58.31 | 56.95 | 697566 |
| 1717022400 | 56.68 | -0.15 | -0.26 | 56.3 | 56.83 | 55.5 | 497464 |
| 1716936000 | 56.83 | -2.27 | -3.84 | 59.3 | 59.3 | 56.73 | 493367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
