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 | -1.62 | -2.29787234043 | 70.5 | 73.66 | 65.22 | 1474908 | 68.71618755 | CS |
| 4 | -2.04 | -2.87648054146 | 70.92 | 75.28 | 65.22 | 1151711 | 70.66530719 | CS |
| 12 | 9.54 | 16.0768452983 | 59.34 | 75.28 | 56.1 | 1348640 | 67.72886811 | CS |
| 26 | -7.12 | -9.36842105263 | 76 | 92.2999 | 55.87 | 1421234 | 71.03315386 | CS |
| 52 | 1.08 | 1.59292035398 | 67.8 | 92.2999 | 42.91 | 1324966 | 65.99470488 | CS |
| 156 | -21.12 | -23.4666666667 | 90 | 92.65 | 29.39 | 1258476 | 60.87005195 | CS |
| 260 | 35.88 | 108.727272727 | 33 | 104.11 | 29.39 | 1159965 | 62.64266595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 68.765 | 2.44 | 3.67 | 67.31 | 68.83 | 66.129999 | 900197 |
| 1721428800 | 66.33 | -0.38 | -0.57 | 66.415 | 67.12 | 65.22 | 2339859 |
| 1721342400 | 66.709999 | -4.07 | -5.75 | 71 | 71.4128 | 66.4201 | 1998407 |
| 1721256000 | 70.78 | -2.32 | -3.17 | 72.93 | 73.47 | 70.62 | 1160107 |
| 1721169600 | 73.1 | 1.11 | 1.54 | 72.14 | 73.66 | 71.15 | 951402 |
| 1721083200 | 71.99 | 1.52 | 2.16 | 70.5 | 72.04 | 69.35 | 924766 |
| 1720824000 | 70.47 | 0.7 | 1.00 | 70.3 | 70.7284 | 69.7 | 697519 |
| 1720737600 | 69.77 | 2.34 | 3.47 | 68.21 | 70.36 | 67.81 | 1120501 |
| 1720651200 | 67.43 | -4.7 | -6.52 | 72.09 | 72.33 | 67.42 | 2064560 |
| 1720564800 | 72.13 | -1.23 | -1.68 | 73.37 | 73.4 | 71.71 | 681650 |
| 1720478400 | 73.36 | 0.18 | 0.25 | 73.47 | 75.28 | 73 | 1099000 |
| 1720219200 | 73.18 | 0.33 | 0.45 | 72.62 | 73.36 | 71.7826 | 957790 |
| 1720040640 | 72.85 | -0.7 | -0.95 | 73.6 | 73.97 | 72.28 | 696518 |
| 1719960000 | 73.55 | -0.29 | -0.39 | 73.4 | 74.2 | 72.71 | 762240 |
| 1719873600 | 73.84 | 0.49 | 0.67 | 73.57 | 73.89 | 72.2 | 947593 |
| 1719614400 | 73.35 | 0.03 | 0.04 | 73.46 | 74.45 | 72.64 | 2139369 |
| 1719528000 | 73.32 | 1.57 | 2.19 | 71.49 | 73.631 | 71.04 | 949038 |
| 1719441600 | 71.75 | 1.37 | 1.95 | 69.99 | 71.86 | 69.2901 | 906991 |
| 1719355200 | 70.38 | -0.36 | -0.51 | 70.66 | 71.19 | 69.9 | 728244 |
| 1719268800 | 70.74 | -0.4 | -0.56 | 70.92 | 71.7355 | 70.04 | 756961 |
| 1719009600 | 71.14 | 0.52 | 0.74 | 70.17 | 71.345 | 69.06 | 1448602 |
| 1718923200 | 70.62 | 1.58 | 2.29 | 68.99 | 71.5 | 68.8961 | 967434 |
| 1718750400 | 69.04 | -1.84 | -2.60 | 70.12 | 70.5669 | 68.07 | 1285889 |
| 1718664000 | 70.88 | 1.16 | 1.66 | 71.28 | 71.94 | 69.39 | 1114926 |
| 1718404800 | 69.72 | -1.92 | -2.68 | 71.03 | 72.44 | 68.29 | 1499578 |
| 1718318400 | 71.64 | -1.13 | -1.55 | 72.95 | 74.09 | 71.51 | 1390508 |
| 1718232000 | 72.77 | -0.58 | -0.79 | 74.48 | 74.94 | 72.46 | 841264 |
| 1718145600 | 73.35 | 0.11 | 0.15 | 73.03 | 73.98 | 71.97 | 1150045 |
| 1718059200 | 73.24 | 0.71 | 0.98 | 71.26 | 73.52 | 71.17 | 1135600 |
| 1717800000 | 72.53 | 2.81 | 4.03 | 71.63 | 73.94 | 71.05 | 2211363 |
| 1717713600 | 69.72 | -1.08 | -1.53 | 70.01 | 70.39 | 68.3301 | 1148426 |
| 1717627200 | 70.8 | 0.26 | 0.37 | 70.59 | 72.19 | 70.3601 | 1013664 |
| 1717540800 | 70.54 | 0.39 | 0.56 | 69.26 | 72.23 | 69.16 | 1019969 |
| 1717454400 | 70.15 | 2.87 | 4.27 | 67.71 | 70.47 | 67.67 | 1448404 |
| 1717195200 | 67.28 | 1.66 | 2.53 | 66.11 | 67.37 | 65.08 | 875205 |
| 1717108800 | 65.62 | -0.79 | -1.19 | 67.06 | 67.17 | 65.269999 | 729891 |
| 1717022400 | 66.41 | -0.6 | -0.90 | 65.9 | 66.94 | 65.099999 | 544379 |
| 1716936000 | 67.01 | -1.28 | -1.87 | 68.53 | 69.06 | 66.599999 | 879677 |
| 1716590400 | 68.29 | 4.23 | 6.60 | 65.72 | 68.56 | 65.29 | 1564081 |
| 1716504000 | 64.06 | -2.54 | -3.81 | 67.19 | 67.87 | 63.3 | 1430796 |
| 1716417600 | 66.599999 | -1.24 | -1.83 | 67.63 | 68.8 | 66.23 | 1109296 |
| 1716331200 | 67.84 | -0.98 | -1.42 | 68.42 | 68.75 | 67.01 | 869464 |
| 1716244800 | 68.82 | 1.2 | 1.77 | 67.85 | 69.305 | 67.81 | 890812 |
| 1715985600 | 67.62 | -1.21 | -1.76 | 68.9 | 69.2111 | 67.52 | 911182 |
| 1715899200 | 68.83 | -3.33 | -4.61 | 71.68 | 71.76 | 68.8 | 1670221 |
| 1715812800 | 72.16 | 7.16 | 11.02 | 69.31 | 72.43 | 67.67 | 3945079 |
| 1715726400 | 65 | -0.73 | -1.11 | 66 | 68.5 | 64.93 | 2252866 |
| 1715640000 | 65.73 | 0.65 | 1.00 | 65.47 | 67.23 | 64.547799 | 1697447 |
| 1715380800 | 65.08 | 4.05 | 6.64 | 63.1 | 66.01 | 62.47 | 3371201 |
| 1715294400 | 61.03 | 2.32 | 3.95 | 56.8 | 62.52 | 56.1 | 4711502 |
| 1715208000 | 58.71 | -0.92 | -1.54 | 59.5 | 59.99 | 58.49 | 1995696 |
| 1715121600 | 59.63 | -0.39 | -0.65 | 60.1 | 60.78 | 59.55 | 1161771 |
| 1715035200 | 60.02 | 0.64 | 1.08 | 59.81 | 60.91 | 59.3 | 1099940 |
| 1714776000 | 59.38 | 1.03 | 1.77 | 60 | 60.335 | 58.75 | 867275 |
| 1714689600 | 58.35 | 0.46 | 0.79 | 58.77 | 59.37 | 57.93 | 900226 |
| 1714603200 | 57.89 | 0.03 | 0.05 | 57.53 | 59.37 | 56.79 | 1053520 |
| 1714516800 | 57.86 | -1.9 | -3.18 | 59.22 | 59.6284 | 57.4 | 1164400 |
| 1714430400 | 59.76 | 0.69 | 1.17 | 59.34 | 60.36 | 58.22 | 1618354 |
| 1714171200 | 59.07 | 0.13 | 0.22 | 59.28 | 59.94 | 58.33 | 1038584 |
| 1714084800 | 58.94 | -2.05 | -3.36 | 59.85 | 60.2041 | 55.87 | 1801644 |
| 1713998400 | 60.99 | -0.68 | -1.10 | 61.93 | 62.39 | 60.2687 | 900193 |
| 1713912000 | 61.67 | 0.65 | 1.07 | 61.51 | 63.18 | 60.815 | 820766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
