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 | 1.08 | 1.54506437768 | 69.9 | 73.05 | 69.54 | 586561 | 71.28289352 | CS |
| 4 | -3.02 | -4.08108108108 | 74 | 74 | 67.98 | 720544 | 70.99598092 | CS |
| 12 | 4.93 | 7.46404239213 | 66.05 | 82.11 | 60.06 | 905508 | 68.90569387 | CS |
| 26 | 7.26 | 11.3935969868 | 63.72 | 82.11 | 60.06 | 862751 | 68.66483065 | CS |
| 52 | 17.75 | 33.3458575991 | 53.23 | 82.11 | 43.67 | 805756 | 62.45282293 | CS |
| 156 | -90.03 | -55.9157816285 | 161.01 | 180.43 | 39.055 | 707582 | 75.31793315 | CS |
| 260 | -35.08 | -33.075617575 | 106.06 | 254.34 | 39.055 | 587650 | 97.37634479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057600 | 70.98 | -0.05 | -0.07 | 71.2 | 71.78 | 69.77 | 454129 |
| 1724971200 | 71.03 | 0.34 | 0.48 | 70.92 | 71.91 | 70.18 | 329357 |
| 1724884800 | 70.69 | -0.4 | -0.56 | 70.53 | 71.72 | 70.53 | 938179 |
| 1724798400 | 71.09 | -1.23 | -1.70 | 71.73 | 71.97 | 69.665 | 702984 |
| 1724712000 | 72.32 | 0.54 | 0.75 | 72.2 | 73.05 | 71.65 | 549586 |
| 1724452800 | 71.78 | 1.8 | 2.57 | 69.9 | 72.72 | 69.54 | 412697 |
| 1724366400 | 69.98 | -1.01 | -1.42 | 71 | 71.41 | 69.77 | 718461 |
| 1724280000 | 70.99 | -0.9 | -1.25 | 72.32 | 72.53 | 70.35 | 1184506 |
| 1724193600 | 71.89 | -0.48 | -0.66 | 72.24 | 72.5499 | 71.1 | 580460 |
| 1724107200 | 72.37 | 0.09 | 0.12 | 72.28 | 72.75 | 71.7 | 442985 |
| 1723848000 | 72.28 | -0.31 | -0.43 | 72.27 | 73.51 | 71.3601 | 604344 |
| 1723761600 | 72.59 | 2.14 | 3.04 | 71.81 | 72.95 | 70.6 | 958372 |
| 1723675200 | 70.45 | -0.43 | -0.61 | 70.91 | 71.24 | 69.25 | 605263 |
| 1723588800 | 70.88 | 1.94 | 2.81 | 69.25 | 71.01 | 68.54 | 622750 |
| 1723502400 | 68.94 | -1.17 | -1.67 | 70.01 | 70.74 | 68.79 | 462742 |
| 1723243200 | 70.11 | -0.7 | -0.99 | 71.06 | 71.06 | 69.365 | 384360 |
| 1723156800 | 70.81 | 2.2 | 3.21 | 69.27 | 70.87 | 69 | 742073 |
| 1723070400 | 68.61 | -1.94 | -2.75 | 71.86 | 72.8 | 68.32 | 710407 |
| 1722984000 | 70.55 | -0.16 | -0.23 | 70.55 | 72.57 | 69.26 | 798083 |
| 1722897600 | 70.71 | -0.95 | -1.33 | 68.2 | 71.41 | 67.98 | 1495351 |
| 1722638400 | 71.66 | -3.56 | -4.73 | 74 | 74 | 70.32 | 1167916 |
| 1722552000 | 75.22 | -3.38 | -4.30 | 78.5 | 79.7299 | 74.925 | 2209060 |
| 1722465600 | 78.6 | 8.36 | 11.90 | 73 | 82.11 | 73 | 3959891 |
| 1722379200 | 70.24 | -0.18 | -0.26 | 70.54 | 71.31 | 69.41 | 827233 |
| 1722292800 | 70.42 | -0.19 | -0.27 | 70.65 | 71.3 | 69.67 | 641144 |
| 1722033600 | 70.61 | 2.29 | 3.35 | 69.84 | 71.15 | 69.465 | 1076669 |
| 1721947200 | 68.32 | 1.68 | 2.52 | 66.379999 | 69.06 | 65.650099 | 594265 |
| 1721860800 | 66.64 | -2.15 | -3.13 | 68.72 | 69.23 | 66.489999 | 642445 |
| 1721774400 | 68.79 | -0.39 | -0.56 | 68.61 | 69.46 | 67.67 | 759337 |
| 1721688000 | 69.18 | 1.99 | 2.96 | 67.8 | 69.35 | 66.11 | 643869 |
| 1721428800 | 67.19 | 0.02 | 0.03 | 67.16 | 67.35 | 65.28 | 638492 |
| 1721342400 | 67.17 | -0.07 | -0.10 | 67.29 | 70 | 66.739999 | 844195 |
| 1721256000 | 67.24 | 0.54 | 0.81 | 66.05 | 67.67 | 65.75 | 1042675 |
| 1721169600 | 66.7 | 4.67 | 7.53 | 62.19 | 66.959999 | 62.19 | 1603568 |
| 1721083200 | 62.03 | -1.52 | -2.39 | 63.36 | 63.785 | 61.86 | 1080110 |
| 1720824000 | 63.55 | -0.3 | -0.47 | 63.59 | 65.325 | 63.49 | 970605 |
| 1720737600 | 63.85 | 2.56 | 4.18 | 62.29 | 64 | 62.02 | 1025895 |
| 1720651200 | 61.29 | 0.23 | 0.38 | 61.6 | 62.13 | 60.06 | 768107 |
| 1720564800 | 61.06 | -1.13 | -1.82 | 62.23 | 62.49 | 60.92 | 509467 |
| 1720478400 | 62.19 | -0.52 | -0.83 | 63 | 63.7 | 62.02 | 580813 |
| 1720219200 | 62.71 | -0.8 | -1.26 | 63.13 | 63.13 | 61.84 | 616563 |
| 1720040640 | 63.51 | 0.16 | 0.25 | 63.62 | 65.1684 | 63.47 | 360309 |
| 1719960000 | 63.35 | -0.14 | -0.22 | 63.63 | 64.4 | 62.87 | 854234 |
| 1719873600 | 63.49 | -3.36 | -5.03 | 65.06 | 65.79 | 63.46 | 773750 |
| 1719614400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1719528000 | 66.849999 | -0.04 | -0.06 | 67 | 67.22 | 65.879999 | 597248 |
| 1719441600 | 66.89 | 1.02 | 1.55 | 65.879999 | 67.15 | 65.51 | 698294 |
| 1719355200 | 65.87 | -1.19 | -1.77 | 67.08 | 67.1915 | 65.16 | 612280 |
| 1719268800 | 67.06 | 0.02 | 0.03 | 66.78 | 67.66 | 66.315 | 1102014 |
| 1719009600 | 67.04 | 2.66 | 4.13 | 64.349999 | 67.84 | 64.062 | 4216998 |
| 1718923200 | 64.379999 | -0.02 | -0.03 | 64.019999 | 65.0768 | 63.5189 | 593007 |
| 1718750400 | 64.4 | -0.01 | -0.02 | 64.41 | 65.41 | 63.93 | 611263 |
| 1718664000 | 64.41 | -1.97 | -2.97 | 65.7 | 65.989999 | 63.95 | 1165444 |
| 1718404800 | 66.379999 | -1.44 | -2.12 | 67.01 | 68.18 | 65.47 | 563299 |
| 1718318400 | 67.82 | 0.25 | 0.37 | 67.33 | 68.2 | 66.26 | 505428 |
| 1718232000 | 67.57 | -0.59 | -0.87 | 70.03 | 71.05 | 67.18 | 839954 |
| 1718145600 | 68.16 | 0.35 | 0.52 | 67.39 | 68.29 | 66.849999 | 579201 |
| 1718059200 | 67.81 | -0.4 | -0.59 | 67.46 | 69.22 | 67.32 | 1261657 |
| 1717800000 | 68.21 | 0.68 | 1.01 | 66.05 | 68.48 | 65.58 | 834269 |
| 1717713600 | 67.53 | 2.22 | 3.40 | 65.519999 | 68.46 | 64.19 | 1451169 |
| 1717627200 | 65.31 | 1.53 | 2.40 | 64 | 65.56 | 63.31 | 1470878 |
| 1717540800 | 63.78 | -0.52 | -0.81 | 63.6 | 64.42 | 62.76 | 751699 |
| 1717454400 | 64.3 | -5.39 | -7.73 | 68.58 | 68.76 | 62.71 | 1670131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
