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 | 1.69 | 2.45069605568 | 68.96 | 70.68 | 67.32 | 838284 | 68.53087832 | CS |
| 4 | -7.44 | -9.5274683058 | 78.09 | 78.09 | 67.32 | 1309014 | 71.95729252 | CS |
| 12 | -1.48 | -2.0518508249 | 72.13 | 81.2 | 66.28 | 1622387 | 73.78127285 | CS |
| 26 | -5.26 | -6.92925833224 | 75.91 | 81.55 | 56.44 | 1712267 | 70.4629461 | CS |
| 52 | 13.08 | 22.7201667535 | 57.57 | 86.57 | 55.19 | 1556423 | 71.17625905 | CS |
| 156 | 32.15 | 83.5064935065 | 38.5 | 86.57 | 29.19 | 1189973 | 55.379418 | CS |
| 260 | 45.17 | 177.276295133 | 25.48 | 86.57 | 10.535 | 1137146 | 43.8675417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 70.65 | 2.19 | 3.20 | 69.26 | 70.78 | 68.915 | 1046689 |
| 1735861200 | 68.46 | 0.3 | 0.44 | 69.02 | 70.1 | 68.38 | 872950 |
| 1735688400 | 68.16 | -0.21 | -0.31 | 68.45 | 68.83 | 67.97 | 674848 |
| 1735602000 | 68.37 | -0.66 | -0.96 | 68 | 68.65 | 67.32 | 892307 |
| 1735342800 | 69.03 | -0.58 | -0.83 | 68.96 | 69.7 | 68.1 | 913029 |
| 1735256400 | 69.61 | -0.21 | -0.30 | 69.63 | 70.12 | 69.21 | 971495 |
| 1735077840 | 69.82 | 0.45 | 0.65 | 69.31 | 69.97 | 69.02 | 401404 |
| 1734997200 | 69.37 | -0.18 | -0.26 | 69.54 | 69.65 | 68.8 | 977092 |
| 1734738000 | 69.55 | -0.06 | -0.09 | 68.78 | 71.17 | 68.44 | 3182978 |
| 1734651600 | 69.61 | 0.32 | 0.46 | 70.29 | 70.66 | 69.02 | 1650955 |
| 1734565200 | 69.29 | -3.33 | -4.59 | 73.29 | 73.29 | 68.96 | 1547069 |
| 1734478800 | 72.62 | -3.01 | -3.98 | 74.83 | 75.1 | 71.92 | 2286600 |
| 1734392400 | 75.63 | 0.6 | 0.80 | 74.92 | 76 | 74.62 | 1305071 |
| 1734133200 | 75.03 | -0.56 | -0.74 | 76.01 | 76.48 | 73.97 | 1439354 |
| 1734046800 | 75.59 | 0.27 | 0.36 | 74.93 | 76.05 | 74.91 | 1213957 |
| 1733960400 | 75.32 | 0.88 | 1.18 | 75.38 | 76.01 | 74.01 | 1539990 |
| 1733874000 | 74.44 | -0.63 | -0.84 | 75.26 | 75.63 | 73.73 | 1274876 |
| 1733787600 | 75.07 | -1.82 | -2.37 | 77.13 | 77.25 | 74.49 | 1425165 |
| 1733528400 | 76.89 | -0.8 | -1.03 | 78.09 | 78.09 | 76.54 | 993108 |
| 1733442000 | 77.69 | -1.5 | -1.89 | 79.35 | 79.49 | 77.51 | 1061293 |
| 1733355600 | 79.19 | 1.01 | 1.29 | 78.37 | 81.2 | 78.2247 | 1517302 |
| 1733269200 | 78.18 | 0.69 | 0.89 | 77.47 | 78.37 | 77.03 | 878050 |
| 1733182800 | 77.49 | -0.82 | -1.05 | 78.68 | 78.97 | 77.315 | 1418853 |
| 1732917840 | 78.31 | 1.77 | 2.31 | 77.54 | 79.44 | 77.325 | 812675 |
| 1732750800 | 76.54 | -1.47 | -1.88 | 78.19 | 78.84 | 76.221 | 1083232 |
| 1732664400 | 78.01 | -0.33 | -0.42 | 77.95 | 78.51 | 77.26 | 807293 |
| 1732578000 | 78.34 | 0 | 0.00 | 79.25 | 80.44 | 77.66 | 1773634 |
| 1732318800 | 78.34 | 0.38 | 0.49 | 78.23 | 79.02 | 77.79 | 1662757 |
| 1732232400 | 77.96 | 3.69 | 4.97 | 75.2 | 78.75 | 74.56 | 1924757 |
| 1732146000 | 74.27 | -1.24 | -1.64 | 75.63 | 76.31 | 73.73 | 1561858 |
| 1732059600 | 75.51 | 2.12 | 2.89 | 72.76 | 76.88 | 72.4201 | 2040281 |
| 1731973200 | 73.39 | 0.57 | 0.78 | 73.11 | 73.62 | 72.584 | 2584685 |
| 1731714000 | 72.82 | -1.13 | -1.53 | 74.36 | 74.37 | 72.41 | 2382261 |
| 1731627600 | 73.95 | -2.64 | -3.45 | 76.62 | 77.38 | 73.94 | 1575966 |
| 1731541200 | 76.59 | 0.62 | 0.82 | 76.03 | 77.04 | 76.03 | 1324628 |
| 1731454800 | 75.97 | -1.16 | -1.50 | 76.76 | 77.1499 | 75.29 | 1254319 |
| 1731368400 | 77.13 | 0.18 | 0.23 | 78 | 78.195 | 76.76 | 993713 |
| 1731109200 | 76.95 | -0.84 | -1.08 | 77.56 | 77.73 | 75.94 | 1606595 |
| 1731022800 | 77.79 | 0.72 | 0.93 | 77.4 | 78.85 | 76.67 | 3229803 |
| 1730936400 | 77.07 | 7.31 | 10.48 | 73.94 | 77.27 | 72.43 | 2816975 |
| 1730850000 | 69.76 | 0.97 | 1.41 | 68.6 | 70.45 | 68.42 | 2115587 |
| 1730763600 | 68.79 | 0.51 | 0.75 | 68.44 | 69.73 | 68.185 | 3581327 |
| 1730500800 | 68.28 | -6.29 | -8.44 | 71.56 | 74.5 | 66.28 | 6701126 |
| 1730414400 | 74.57 | 0 | 0.00 | 73.56 | 74.77 | 73.4693 | 3381050 |
| 1730328000 | 74.57 | -0.02 | -0.03 | 73.88 | 75.13 | 73.3265 | 1746682 |
| 1730241600 | 74.59 | -0.24 | -0.32 | 73.93 | 74.89 | 72.9 | 1288817 |
| 1730155200 | 74.83 | 1.49 | 2.03 | 74.03 | 75.345 | 73.64 | 1442968 |
| 1729896000 | 73.34 | -0.8 | -1.08 | 74.49 | 75.1999 | 73.13 | 1155170 |
| 1729809600 | 74.14 | 1.12 | 1.53 | 73.25 | 74.27 | 72.71 | 1385651 |
| 1729723200 | 73.02 | -0.41 | -0.56 | 72.17 | 74.125 | 71.97 | 1035344 |
| 1729636800 | 73.43 | -1.26 | -1.69 | 73.6 | 74.05 | 72.92 | 943813 |
| 1729550400 | 74.69 | -0.62 | -0.82 | 75.37 | 75.625 | 74.36 | 737239 |
| 1729291200 | 75.31 | -0.79 | -1.04 | 76.14 | 76.23 | 74.915 | 1083004 |
| 1729204800 | 76.1 | 1.79 | 2.41 | 75.11 | 76.36 | 74.71 | 1763525 |
| 1729118400 | 74.31 | 0.95 | 1.29 | 73.97 | 74.69 | 73.06 | 1262682 |
| 1729032000 | 73.36 | -1.76 | -2.34 | 74.92 | 75.245 | 73.19 | 1460110 |
| 1728945600 | 75.12 | 2.25 | 3.09 | 73.6 | 75.42 | 73.3 | 1722086 |
| 1728686400 | 72.87 | 0.8 | 1.11 | 72.13 | 73.21 | 71.83 | 1796716 |
| 1728600000 | 72.07 | 0.31 | 0.43 | 71.3 | 72.18 | 70.285 | 1586633 |
| 1728513600 | 71.76 | 1.1 | 1.56 | 70.88 | 72.065 | 70.765 | 1444776 |
| 1728427200 | 70.66 | -1.1 | -1.53 | 72 | 72.395 | 70.475 | 1549719 |
| 1728340800 | 71.76 | 2.08 | 2.99 | 69.04 | 71.975 | 69.04 | 2738177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
