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 | 1.57 | 2.43486352357 | 64.48 | 67.18 | 63.05 | 7247619 | 65.44668592 | CS |
| 4 | 6.59 | 11.0830810629 | 59.46 | 68.21 | 59.21 | 9752464 | 64.38512709 | CS |
| 12 | -8.36 | -11.2350490525 | 74.41 | 77.825 | 56.31 | 11062803 | 64.2701676 | CS |
| 26 | -10.39 | -13.5923600209 | 76.44 | 91.57 | 56.31 | 10252055 | 71.73423963 | CS |
| 52 | 1.01 | 1.55289052891 | 65.04 | 91.57 | 45.5 | 10759498 | 66.56870417 | CS |
| 156 | -80.59000219 | -54.9577202581 | 146.64000219 | 176.29184263 | 23.6304 | 11980760 | 50.41928882 | CS |
| 260 | 35.55199955 | 116.571575269 | 30.49800045 | 176.29184263 | 23.6304 | 8017215 | 52.77445488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 66.06 | 1.43 | 2.21 | 64.879999 | 66.129999 | 64.34 | 6759694 |
| 1719873600 | 64.629999 | -1.74 | -2.62 | 65.97 | 66 | 63.05 | 8390173 |
| 1719614400 | 66.37 | 0 | 0.00 | 66.37 | 66.37 | 66.37 | 0 |
| 1719528000 | 66.37 | 0.92 | 1.41 | 65.26 | 66.84 | 65.16 | 7707169 |
| 1719441600 | 65.45 | 0.67 | 1.03 | 65.2 | 65.53 | 64.44 | 6970448 |
| 1719355200 | 64.78 | 0.47 | 0.73 | 64.48 | 65.489999 | 64.06 | 6482625 |
| 1719268800 | 64.31 | -0.72 | -1.11 | 65.62 | 65.819999 | 63.41 | 10473712 |
| 1719009600 | 65.03 | 1.15 | 1.80 | 63.81 | 65.19 | 63.41 | 8192556 |
| 1718923200 | 63.88 | -0.37 | -0.58 | 64.379999 | 64.870099 | 63.15 | 7401012 |
| 1718750400 | 64.25 | -2.27 | -3.41 | 65.94 | 66.11 | 63.97 | 11274902 |
| 1718664000 | 66.519999 | -1.14 | -1.68 | 67.22 | 67.33 | 64.75 | 12107236 |
| 1718404800 | 67.66 | 2.97 | 4.59 | 65.86 | 68.21 | 65.43 | 17906569 |
| 1718318400 | 64.69 | -0.78 | -1.19 | 65.64 | 65.79 | 64.129999 | 9159329 |
| 1718232000 | 65.47 | 1.65 | 2.59 | 64.62 | 66.51 | 64.22 | 13938833 |
| 1718145600 | 63.82 | 0.81 | 1.29 | 63.9 | 64.69 | 63.23 | 11751887 |
| 1718059200 | 63.01 | 1.42 | 2.31 | 61.4 | 63.74 | 61.27 | 10621733 |
| 1717800000 | 61.59 | 0.13 | 0.21 | 61.14 | 61.9399 | 60.66 | 7087310 |
| 1717713600 | 61.46 | 0.21 | 0.34 | 60.15 | 61.48 | 60.15 | 7383717 |
| 1717627200 | 61.25 | 0.57 | 0.94 | 61.13 | 61.7 | 60.28 | 11076202 |
| 1717540800 | 60.68 | 0.98 | 1.64 | 59.46 | 60.685 | 59.21 | 11578959 |
| 1717454400 | 59.7 | 0.55 | 0.93 | 59.41 | 59.9399 | 58.38 | 8631727 |
| 1717195200 | 59.15 | 0.61 | 1.04 | 58.8 | 59.23 | 57.75 | 12348486 |
| 1717108800 | 58.54 | 0.17 | 0.29 | 58.37 | 58.7799 | 57.91 | 9825702 |
| 1717022400 | 58.37 | 0.18 | 0.31 | 57.54 | 58.57 | 57.26 | 7772378 |
| 1716936000 | 58.19 | 1.22 | 2.14 | 57.01 | 58.22 | 56.31 | 10683790 |
| 1716590400 | 56.97 | -0.67 | -1.16 | 57.21 | 58.06 | 56.91 | 8514366 |
| 1716504000 | 57.64 | -1.06 | -1.81 | 58.55 | 59.08 | 57.48 | 11406216 |
| 1716417600 | 58.7 | 1.68 | 2.95 | 58.95 | 60.11 | 58.21 | 18601327 |
| 1716331200 | 57.02 | -1.89 | -3.21 | 58.54 | 58.62 | 57.02 | 13760925 |
| 1716244800 | 58.91 | 0.38 | 0.65 | 58.93 | 59.21 | 58.3 | 7765254 |
| 1715985600 | 58.53 | 0.72 | 1.25 | 57.95 | 58.59 | 57.04 | 12289905 |
| 1715899200 | 57.81 | -0.96 | -1.63 | 58.65 | 58.99 | 57.78 | 9619882 |
| 1715812800 | 58.77 | 0.74 | 1.28 | 59.28 | 59.67 | 58.35 | 11161775 |
| 1715726400 | 58.03 | -0.75 | -1.28 | 58.64 | 58.77 | 56.92 | 20311650 |
| 1715640000 | 58.78 | -0.16 | -0.27 | 59.07 | 59.48 | 58.26 | 12822137 |
| 1715380800 | 58.94 | -3.51 | -5.62 | 62.72 | 62.74 | 58.65 | 30644797 |
| 1715294400 | 62.45 | -0.28 | -0.45 | 63.64 | 63.8 | 61.61 | 19800936 |
| 1715208000 | 62.73 | -14.32 | -18.59 | 63.53 | 64.2 | 60.6401 | 58274720 |
| 1715121600 | 77.05 | -0.32 | -0.41 | 76.45 | 77.825 | 75.295 | 11337390 |
| 1715035200 | 77.37 | 2.91 | 3.91 | 74.99 | 77.8 | 74.42 | 11037602 |
| 1714776000 | 74.46 | 2.46 | 3.42 | 73.88 | 74.88 | 73.06 | 7342007 |
| 1714689600 | 72 | 1.6 | 2.27 | 71.67 | 72.72 | 70.23 | 5383512 |
| 1714603200 | 70.4 | 0.2 | 0.28 | 70.21 | 72.08 | 68.88 | 7434684 |
| 1714516800 | 70.2 | -2.28 | -3.15 | 72.4 | 74.48 | 70.18 | 8240218 |
| 1714430400 | 72.48 | 1.15 | 1.61 | 73.88 | 74.04 | 71.38 | 10109647 |
| 1714171200 | 71.33 | 0.78 | 1.11 | 71.19 | 71.83 | 70.735 | 4608580 |
| 1714084800 | 70.55 | -1.71 | -2.37 | 70.05 | 71.36 | 69.5692 | 6766737 |
| 1713998400 | 72.26 | -1.75 | -2.36 | 74.38 | 74.716 | 71.65 | 6082630 |
| 1713912000 | 74.01 | 3.46 | 4.90 | 71.28 | 74.59 | 71.22 | 9509125 |
| 1713825600 | 70.55 | 0.88 | 1.26 | 70.05 | 71.27 | 69.32 | 5906013 |
| 1713566400 | 69.67 | 0.16 | 0.23 | 70.98 | 71.63 | 68.79 | 11088428 |
| 1713480000 | 69.51 | 0.1 | 0.14 | 69.33 | 70.95 | 68.15 | 7354252 |
| 1713393600 | 69.41 | 0.71 | 1.03 | 69.5 | 71 | 68.97 | 8372582 |
| 1713307200 | 68.7 | 0.13 | 0.19 | 68.47 | 69.34 | 68.015 | 9246382 |
| 1713220800 | 68.57 | -1.43 | -2.04 | 70.13 | 70.41 | 68.39 | 8729891 |
| 1712961600 | 70 | -1.57 | -2.19 | 70.89 | 71.19 | 69.19 | 11013971 |
| 1712875200 | 71.57 | -0.41 | -0.57 | 71.98 | 72.27 | 70.49 | 11726025 |
| 1712788800 | 71.98 | -2.94 | -3.92 | 72.81 | 73.12 | 71.59 | 8007595 |
| 1712702400 | 74.92 | 0.54 | 0.73 | 74.41 | 75.08 | 73.5 | 4361499 |
| 1712616000 | 74.38 | -0.9 | -1.20 | 75.21 | 75.46 | 73.32 | 7050678 |
| 1712356800 | 75.28 | 0.47 | 0.63 | 74.71 | 75.9916 | 73.69 | 6587328 |
| 1712270400 | 74.81 | -0.83 | -1.10 | 75.75 | 77.07 | 74.56 | 8526339 |
| 1712184000 | 75.64 | -2.48 | -3.17 | 78.28 | 79.29 | 75.13 | 9933300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
