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 | -2.03 | -2.89586305278 | 70.1 | 70.7 | 67.65 | 1176215 | 69.45930385 | CS |
| 4 | 0.73 | 1.08405108405 | 67.34 | 71.45 | 66.96 | 1359696 | 69.29245693 | CS |
| 12 | -1.99 | -2.840422495 | 70.06 | 77.24 | 65.87 | 1698043 | 70.96465719 | CS |
| 26 | -9.19 | -11.8949003365 | 77.26 | 83.285 | 65.87 | 1579833 | 74.21326464 | CS |
| 52 | -7.43 | -9.84105960265 | 75.5 | 83.285 | 61.77 | 1480994 | 72.09968556 | CS |
| 156 | 3.8 | 5.91255640268 | 64.27 | 83.285 | 46.68 | 1430693 | 64.67343612 | CS |
| 260 | -1.8 | -2.57621296694 | 69.87 | 83.285 | 25.08 | 1754286 | 61.48323742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 68.07 | -1.96 | -2.80 | 69.7 | 70.12 | 67.65 | 2424662 |
| 1720478400 | 70.03 | 0.42 | 0.60 | 69.9 | 70.7 | 69.74 | 1357371 |
| 1720219200 | 69.61 | -0.32 | -0.46 | 69.8 | 70.25 | 69.44 | 787652 |
| 1720040640 | 69.93 | 1.22 | 1.78 | 68.7 | 70.26 | 68.63 | 839961 |
| 1719960000 | 68.71 | -1.58 | -2.25 | 70.1 | 70.3 | 68.44 | 1719875 |
| 1719873600 | 70.29 | 0.81 | 1.17 | 70.35 | 71.45 | 69.75 | 1380010 |
| 1719614400 | 69.48 | 0 | 0.00 | 69.48 | 69.48 | 69.48 | 0 |
| 1719528000 | 69.48 | 0.15 | 0.22 | 69.3 | 69.73 | 68.9 | 1128887 |
| 1719441600 | 69.33 | -0.06 | -0.09 | 69.29 | 69.5 | 68.825 | 1025261 |
| 1719355200 | 69.39 | -0.8 | -1.14 | 70.13 | 70.29 | 68.79 | 1236415 |
| 1719268800 | 70.19 | 0.95 | 1.37 | 69.47 | 70.36 | 69.06 | 1784847 |
| 1719009600 | 69.24 | 0.34 | 0.49 | 68.64 | 69.58 | 68.36 | 1901592 |
| 1718923200 | 68.9 | 0.03 | 0.04 | 68.37 | 69.14 | 68.13 | 3563043 |
| 1718750400 | 68.87 | -0.43 | -0.62 | 69.21 | 69.67 | 68.75 | 782048 |
| 1718664000 | 69.3 | 0.4 | 0.58 | 68.79 | 69.58 | 68.695 | 1044028 |
| 1718404800 | 68.9 | -0.44 | -0.63 | 68.85 | 69.3499 | 68.26 | 1177396 |
| 1718318400 | 69.34 | 0.47 | 0.68 | 68.89 | 69.65 | 68.7701 | 919648 |
| 1718232000 | 68.87 | 0.72 | 1.06 | 69.32 | 69.68 | 68.53 | 1281610 |
| 1718145600 | 68.15 | 0.52 | 0.77 | 67.34 | 68.25 | 66.959999 | 1185182 |
| 1718059200 | 67.63 | -1.15 | -1.67 | 68.71 | 68.745 | 67.51 | 1221552 |
| 1717800000 | 68.78 | -2.29 | -3.22 | 70.05 | 70.9 | 68.51 | 2686238 |
| 1717713600 | 71.07 | 0.22 | 0.31 | 70.52 | 71.16 | 69.8 | 1921745 |
| 1717627200 | 70.85 | 0.86 | 1.23 | 70.11 | 71.05 | 70.025 | 1446430 |
| 1717540800 | 69.99 | -0.09 | -0.13 | 69.9 | 70.16 | 69.45 | 1484365 |
| 1717454400 | 70.08 | 1.5 | 2.19 | 68.27 | 70.31 | 68.27 | 2247179 |
| 1717195200 | 68.58 | 1.8 | 2.70 | 67.37 | 68.66 | 66.83 | 2797968 |
| 1717108800 | 66.78 | 0.49 | 0.74 | 66.59 | 66.91 | 65.87 | 1398304 |
| 1717022400 | 66.29 | -0.94 | -1.40 | 66.75 | 67.099999 | 66.14 | 1491882 |
| 1716936000 | 67.23 | -0.3 | -0.44 | 68.29 | 68.29 | 67.12 | 1238391 |
| 1716590400 | 67.53 | 0.31 | 0.46 | 67.59 | 68.22 | 67.38 | 1312419 |
| 1716504000 | 67.22 | -1.08 | -1.58 | 68.75 | 68.75 | 66.97 | 2248914 |
| 1716417600 | 68.3 | -0.7 | -1.01 | 69 | 69.235 | 68.1 | 1851882 |
| 1716331200 | 69 | -1 | -1.43 | 69.86 | 70.19 | 68.9 | 1854912 |
| 1716244800 | 70 | -0.86 | -1.21 | 70.89 | 70.945 | 69.86 | 1094667 |
| 1715985600 | 70.86 | -0.74 | -1.03 | 71.6 | 71.76 | 70.27 | 1730100 |
| 1715899200 | 71.6 | 0.17 | 0.24 | 71 | 71.61 | 70.8 | 2410713 |
| 1715812800 | 71.43 | -0.32 | -0.45 | 72 | 72.49 | 71.14 | 2297873 |
| 1715726400 | 71.75 | -0.36 | -0.50 | 72 | 72.69 | 71.74 | 1965932 |
| 1715640000 | 72.11 | -1.13 | -1.54 | 73.56 | 73.64 | 71.77 | 2267729 |
| 1715380800 | 73.24 | -0.36 | -0.49 | 73.77 | 74.83 | 71.7 | 3821462 |
| 1715294400 | 73.6 | 0.22 | 0.30 | 73.14 | 73.99 | 73.08 | 991642 |
| 1715208000 | 73.38 | -0.93 | -1.25 | 73.85 | 74.16 | 73.08 | 2095068 |
| 1715121600 | 74.31 | -1.04 | -1.38 | 75.22 | 75.37 | 74.1 | 1655335 |
| 1715035200 | 75.35 | -0.48 | -0.63 | 76 | 76.485 | 74.695 | 2601672 |
| 1714776000 | 75.83 | 1.62 | 2.18 | 75.14 | 75.87 | 74.465 | 1447434 |
| 1714689600 | 74.21 | 0.99 | 1.35 | 73.68 | 74.88 | 72.952 | 1650427 |
| 1714603200 | 73.22 | -2.63 | -3.47 | 75.37 | 75.65 | 72.54 | 2288434 |
| 1714516800 | 75.85 | 2.01 | 2.72 | 75 | 77.24 | 73.86 | 3251199 |
| 1714430400 | 73.84 | 0.02 | 0.03 | 74.14 | 74.39 | 73.45 | 2578307 |
| 1714171200 | 73.82 | 0.75 | 1.03 | 73.09 | 74.23 | 72.86 | 1306254 |
| 1714084800 | 73.07 | -0.55 | -0.75 | 72.9 | 73.57 | 72.34 | 1208660 |
| 1713998400 | 73.62 | -0.73 | -0.98 | 74.07 | 74.39 | 73.11 | 959002 |
| 1713912000 | 74.35 | 1.05 | 1.43 | 73.62 | 74.6 | 73.45 | 1155824 |
| 1713825600 | 73.3 | 1.88 | 2.63 | 71.75 | 73.87 | 71.46 | 1936684 |
| 1713566400 | 71.42 | 0.06 | 0.08 | 71.57 | 71.73 | 71.14 | 962624 |
| 1713480000 | 71.36 | 0.63 | 0.89 | 71 | 71.56 | 70.68 | 2061828 |
| 1713393600 | 70.73 | -0.09 | -0.13 | 71.23 | 71.4 | 70.68 | 1388114 |
| 1713307200 | 70.82 | 0.29 | 0.41 | 70.06 | 71.08 | 69.42 | 1646422 |
| 1713220800 | 70.53 | -0.74 | -1.04 | 71.51 | 71.8 | 70.21 | 1423510 |
| 1712961600 | 71.27 | -0.94 | -1.30 | 71.55 | 71.595 | 70.81 | 1079812 |
| 1712875200 | 72.21 | -0.27 | -0.37 | 73.22 | 73.24 | 71.49 | 1425211 |
| 1712788800 | 72.48 | -1.76 | -2.37 | 73.13 | 73.34 | 71.88 | 2436973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
