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 | 3.17 | 4.43170697609 | 71.53 | 76.76 | 71.075 | 844008 | 74.32359723 | CS |
| 4 | 5.46 | 7.8856152513 | 69.24 | 77.13 | 67.52 | 965639 | 73.55162994 | CS |
| 12 | 13.56 | 22.1786064769 | 61.14 | 77.13 | 60.1 | 1208949 | 68.24060189 | CS |
| 26 | 8.09 | 12.145323525 | 66.61 | 77.13 | 57.05 | 1599936 | 65.3364724 | CS |
| 52 | -6.17 | -7.6295288735 | 80.87 | 88.39 | 57.05 | 1309808 | 69.95784054 | CS |
| 156 | -41.43 | -35.6755360372 | 116.13 | 125.77 | 57.05 | 1077356 | 78.57817782 | CS |
| 260 | 15.87 | 26.9760326364 | 58.83 | 125.77 | 32.38 | 1062745 | 73.42846781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 74.7 | 0.01 | 0.01 | 75.36 | 75.65 | 74.25 | 607174 |
| 1732664400 | 74.69 | -1.08 | -1.43 | 75.16 | 75.23 | 74.17 | 818078 |
| 1732578000 | 75.77 | 1.13 | 1.51 | 75.125 | 76.76 | 74.98 | 863047 |
| 1732318800 | 74.64 | 0.94 | 1.28 | 74.52 | 75.34 | 74.39 | 930622 |
| 1732232400 | 73.7 | 1.09 | 1.50 | 72.78 | 74.45 | 72.18 | 801020 |
| 1732146000 | 72.61 | 1.29 | 1.81 | 71.185 | 72.71 | 71.075 | 780446 |
| 1732059600 | 71.32 | -2.03 | -2.77 | 72.51 | 72.62 | 71.18 | 1137606 |
| 1731973200 | 73.35 | -0.07 | -0.10 | 73.225 | 73.82 | 73.01 | 828974 |
| 1731714000 | 73.42 | -1.95 | -2.59 | 75.215 | 75.46 | 73.37 | 1377699 |
| 1731627600 | 75.37 | -1.43 | -1.86 | 76.74 | 76.74 | 75.185 | 1053844 |
| 1731541200 | 76.8 | 0.4 | 0.52 | 76.195 | 77.13 | 75.86 | 663279 |
| 1731454800 | 76.4 | 0.15 | 0.20 | 76 | 76.57 | 75.75 | 880086 |
| 1731368400 | 76.25 | 0.51 | 0.67 | 76.52 | 76.99 | 75.9295 | 635106 |
| 1731109200 | 75.74 | -0.06 | -0.08 | 75.615 | 76.15 | 75.1 | 888985 |
| 1731022800 | 75.8 | -0.42 | -0.55 | 75.975 | 76.46 | 75.32 | 1636048 |
| 1730936400 | 76.22 | 7.21 | 10.45 | 72.12 | 76.3 | 71.995 | 2093495 |
| 1730850000 | 69.01 | 0.62 | 0.91 | 68.12 | 69.13 | 68.12 | 773092 |
| 1730763600 | 68.39 | 0.82 | 1.21 | 67.8 | 68.57 | 67.8 | 522199 |
| 1730500800 | 67.57 | -0.54 | -0.79 | 68.13 | 68.88 | 67.52 | 915873 |
| 1730414400 | 68.11 | -0.9 | -1.30 | 68.81 | 68.985 | 67.75 | 851689 |
| 1730328000 | 69.01 | -0.43 | -0.62 | 69.22 | 70.29 | 68.6 | 773515 |
| 1730241600 | 69.44 | 0.3 | 0.43 | 68.71 | 69.59 | 68.17 | 1589644 |
| 1730155200 | 69.14 | 1.46 | 2.16 | 68.3 | 69.17 | 68.28 | 837840 |
| 1729896000 | 67.68 | -1.07 | -1.56 | 68.98 | 69.05 | 67.55 | 1126355 |
| 1729809600 | 68.75 | 1.18 | 1.75 | 67.85 | 68.85 | 67.565 | 1252799 |
| 1729723200 | 67.57 | 1.87 | 2.85 | 64 | 68.8 | 64 | 2734188 |
| 1729636800 | 65.7 | 0.14 | 0.21 | 65.61 | 65.89 | 64.97 | 1459093 |
| 1729550400 | 65.56 | -0.75 | -1.13 | 66.349999 | 66.61 | 65.36 | 1528292 |
| 1729291200 | 66.31 | -0.91 | -1.35 | 67.37 | 67.64 | 66.15 | 1180500 |
| 1729204800 | 67.22 | -1.17 | -1.71 | 67.78 | 67.865 | 66.51 | 1430430 |
| 1729118400 | 68.39 | 0.74 | 1.09 | 68.03 | 68.935 | 67.45 | 785390 |
| 1729032000 | 67.65 | -0.06 | -0.09 | 67.73 | 68.93 | 67.495 | 667669 |
| 1728945600 | 67.71 | 0.47 | 0.70 | 67.27 | 67.78 | 66.78 | 716714 |
| 1728686400 | 67.24 | 0.57 | 0.85 | 66.75 | 67.87 | 66.73 | 566405 |
| 1728600000 | 66.67 | -0.51 | -0.76 | 67.235 | 67.24 | 66.19 | 1760400 |
| 1728513600 | 67.18 | 0.39 | 0.58 | 66.3 | 67.36 | 66.3 | 729132 |
| 1728427200 | 66.79 | -0.03 | -0.04 | 66.48 | 67.57 | 66.3167 | 755268 |
| 1728340800 | 66.819999 | 0.2 | 0.30 | 66.269999 | 67.37 | 66.269999 | 869534 |
| 1728081600 | 66.62 | 0.14 | 0.21 | 67.56 | 67.75 | 66.4 | 765466 |
| 1727995200 | 66.48 | -0.18 | -0.27 | 66.495 | 66.7 | 65.864099 | 695403 |
| 1727908800 | 66.66 | -0.29 | -0.43 | 66.58 | 67.21 | 66.43 | 763805 |
| 1727822400 | 66.95 | -0.46 | -0.68 | 67.41 | 67.4899 | 66.28 | 892547 |
| 1727735520 | 67.41 | 0.04 | 0.06 | 67.18 | 67.83 | 67.03 | 816388 |
| 1727476800 | 67.37 | 0 | 0.00 | 67.96 | 68.66 | 67.335 | 1091991 |
| 1727390400 | 67.37 | 1.41 | 2.14 | 66.569999 | 67.71 | 66.120099 | 906560 |
| 1727304000 | 65.959999 | -2.03 | -2.99 | 67.99 | 67.99 | 65.849999 | 1307657 |
| 1727217600 | 67.99 | -0.29 | -0.42 | 68.32 | 68.45 | 67.54 | 2112915 |
| 1727131200 | 68.28 | 1.48 | 2.22 | 66.95 | 68.7 | 66.5454 | 3812054 |
| 1726872000 | 66.8 | 0.8 | 1.21 | 65.72 | 66.879999 | 65.19 | 8226456 |
| 1726785600 | 66 | 2.29 | 3.59 | 64.64 | 66.05 | 64.25 | 1493439 |
| 1726699200 | 63.71 | -0.15 | -0.23 | 63.87 | 64.379999 | 63.2 | 1617025 |
| 1726612800 | 63.86 | 0.6 | 0.95 | 63.895 | 64.41 | 63.49 | 619504 |
| 1726526400 | 63.26 | 0.12 | 0.19 | 63.22 | 63.85 | 62.955 | 1072865 |
| 1726267200 | 63.14 | 1.14 | 1.84 | 62.73 | 63.4231 | 62.53 | 619503 |
| 1726180800 | 62 | -0.13 | -0.21 | 62.32 | 62.5258 | 61.17 | 676214 |
| 1726094400 | 62.13 | -0.4 | -0.64 | 62.04 | 62.42 | 61.59 | 954268 |
| 1726008000 | 62.53 | 0.78 | 1.26 | 61.765 | 62.6 | 61.59 | 779217 |
| 1725921600 | 61.75 | 1.04 | 1.71 | 60.54 | 61.89 | 60.1 | 1267735 |
| 1725662400 | 60.71 | -0.69 | -1.12 | 61.395 | 61.685 | 60.265 | 831072 |
| 1725576000 | 61.4 | -0.64 | -1.03 | 61.4 | 61.64 | 60.96 | 662677 |
| 1725489600 | 62.04 | 0.66 | 1.08 | 61.14 | 62.09 | 60.9 | 998053 |
| 1725403200 | 61.38 | -1.29 | -2.06 | 62.9 | 63.0093 | 61.14 | 906343 |
| 1725057600 | 62.67 | -0.16 | -0.25 | 62.88 | 63.135 | 61.85 | 1130205 |
| 1724971200 | 62.83 | -0.2 | -0.32 | 63.54 | 63.83 | 62.79 | 568875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
