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 | 1.07 | 1.42552624567 | 75.06 | 80.3524 | 74.3348 | 502942 | 77.008454 | CS |
| 4 | 4.66 | 6.5202182734 | 71.47 | 80.3524 | 64.8203 | 514058 | 70.97097422 | CS |
| 12 | -1.06 | -1.37323487498 | 77.19 | 83.66 | 64.8203 | 387942 | 72.13666421 | CS |
| 26 | 5.24 | 7.39173367189 | 70.89 | 86.709 | 64.8203 | 328887 | 75.30079792 | CS |
| 52 | 8.04 | 11.8079013071 | 68.09 | 86.709 | 52.12 | 329159 | 69.97419387 | CS |
| 156 | 21.4 | 39.1010414763 | 54.73 | 86.709 | 43.04 | 418756 | 64.35623971 | CS |
| 260 | 48.79 | 178.456474031 | 27.34 | 86.709 | 10.82 | 440348 | 49.81728751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 75.88 | 0.27 | 0.36 | 75.63 | 76.21 | 74.65 | 355235 |
| 1721342400 | 75.61 | -0.93 | -1.22 | 76.24 | 80.3524 | 74.92 | 471712 |
| 1721256000 | 76.54 | -3.04 | -3.82 | 78.48 | 79.88 | 76.52 | 397730 |
| 1721169600 | 79.58 | 4.62 | 6.16 | 76.34 | 79.74 | 75.96 | 846944 |
| 1721083200 | 74.96 | 0.68 | 0.92 | 75.06 | 75.815 | 74.3348 | 464160 |
| 1720824000 | 74.28 | 1.73 | 2.38 | 73.66 | 75.94 | 73.44 | 595554 |
| 1720737600 | 72.55 | 3.14 | 4.52 | 72.45 | 74.54 | 71.2575 | 1034545 |
| 1720651200 | 69.41 | 1.56 | 2.30 | 68.34 | 69.775 | 68.26 | 533836 |
| 1720564800 | 67.85 | -0.27 | -0.40 | 67.82 | 69 | 67.455 | 236291 |
| 1720478400 | 68.12 | 1.32 | 1.98 | 67.54 | 68.45 | 66.73 | 488642 |
| 1720219200 | 66.8 | -0.11 | -0.16 | 66.75 | 67.37 | 65.815 | 201918 |
| 1720040640 | 66.91 | 0.91 | 1.38 | 66.28 | 67.25 | 65.59 | 213977 |
| 1719960000 | 66 | 0.4 | 0.61 | 65.29 | 66.51 | 64.8203 | 552030 |
| 1719873600 | 65.599999 | -1.84 | -2.73 | 67.93 | 67.93 | 65.42 | 372960 |
| 1719614400 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1719528000 | 67.44 | 0.23 | 0.34 | 67.51 | 68.25 | 67.019999 | 615424 |
| 1719441600 | 67.21 | -0.42 | -0.62 | 67 | 68.56 | 66.68 | 559273 |
| 1719355200 | 67.63 | -4.14 | -5.77 | 71.32 | 71.32 | 67.61 | 475720 |
| 1719268800 | 71.77 | 0.39 | 0.55 | 71.47 | 72.95 | 71.37 | 264356 |
| 1719009600 | 71.38 | -0.41 | -0.57 | 71.86 | 71.93 | 70.52 | 814371 |
| 1718923200 | 71.79 | -0.95 | -1.31 | 72.5 | 73.179 | 70.815 | 392256 |
| 1718750400 | 72.74 | -0.32 | -0.44 | 72.76 | 73.54 | 72.18 | 330332 |
| 1718664000 | 73.06 | 0.91 | 1.26 | 72.38 | 73.34 | 71.11 | 315456 |
| 1718404800 | 72.15 | -0.43 | -0.59 | 71.03 | 72.37 | 69.67 | 314148 |
| 1718318400 | 72.58 | 1.3 | 1.82 | 71 | 72.68 | 70.365 | 330362 |
| 1718232000 | 71.28 | 4.95 | 7.46 | 69.55 | 73.735 | 69.33 | 665441 |
| 1718145600 | 66.33 | -0.64 | -0.96 | 66.489999 | 66.87 | 65.6114 | 195932 |
| 1718059200 | 66.97 | 0.24 | 0.36 | 66.069999 | 67.09 | 65.959999 | 221420 |
| 1717800000 | 66.73 | -1.77 | -2.58 | 67.099999 | 67.87 | 66.504999 | 364028 |
| 1717713600 | 68.5 | -0.51 | -0.74 | 68.63 | 69.21 | 68.31 | 353879 |
| 1717627200 | 69.01 | 1.99 | 2.97 | 67.76 | 69.175 | 66.4752 | 456739 |
| 1717540800 | 67.019999 | -2.56 | -3.68 | 68.75 | 69.17 | 66.67 | 422717 |
| 1717454400 | 69.58 | -0.03 | -0.04 | 70.73 | 70.85 | 69.51 | 356133 |
| 1717195200 | 69.61 | -0.14 | -0.20 | 70.21 | 71.08 | 69.04 | 311182 |
| 1717108800 | 69.75 | 0.46 | 0.66 | 69.52 | 70.82 | 69 | 296535 |
| 1717022400 | 69.29 | -1.31 | -1.86 | 69.37 | 69.89 | 68.375 | 352033 |
| 1716936000 | 70.6 | -1.08 | -1.51 | 72.27 | 72.27 | 69.98 | 200876 |
| 1716590400 | 71.68 | 0.42 | 0.59 | 71.83 | 72.87 | 70.87 | 372140 |
| 1716504000 | 71.26 | -0.7 | -0.97 | 71.21 | 72.49 | 69.67 | 614458 |
| 1716417600 | 71.96 | -5.72 | -7.36 | 72 | 74.7 | 68.83 | 961553 |
| 1716331200 | 77.68 | -2.8 | -3.48 | 79.91 | 79.91 | 76.44 | 442098 |
| 1716244800 | 80.48 | 0.27 | 0.34 | 80.12 | 83.08 | 80.12 | 335006 |
| 1715985600 | 80.21 | 0.69 | 0.87 | 79.8 | 80.27 | 78.92 | 156222 |
| 1715899200 | 79.52 | -2.82 | -3.42 | 82.13 | 82.38 | 79.31 | 327223 |
| 1715812800 | 82.34 | 2.66 | 3.34 | 81.48 | 83.66 | 80.67 | 355834 |
| 1715726400 | 79.68 | 0.52 | 0.66 | 80.99 | 81.12 | 79.56 | 203107 |
| 1715640000 | 79.16 | -0.9 | -1.12 | 81.04 | 81.32 | 79.09 | 149853 |
| 1715380800 | 80.06 | -0.52 | -0.65 | 80.57 | 80.775 | 79.12 | 211279 |
| 1715294400 | 80.58 | 1.96 | 2.49 | 78.62 | 80.62 | 78.4 | 193391 |
| 1715208000 | 78.62 | -0.95 | -1.19 | 78.46 | 79.09 | 77.8045 | 153670 |
| 1715121600 | 79.57 | -0.32 | -0.40 | 80.45 | 81.08 | 79.57 | 131570 |
| 1715035200 | 79.89 | 0.96 | 1.22 | 79.7 | 80.38 | 79.635 | 103007 |
| 1714776000 | 78.93 | 1.62 | 2.10 | 79.64 | 82.09 | 78.81 | 186037 |
| 1714689600 | 77.31 | 2.07 | 2.75 | 76.22 | 77.48 | 74.38 | 234196 |
| 1714603200 | 75.24 | 0.25 | 0.33 | 75.29 | 77.96 | 74.82 | 235564 |
| 1714516800 | 74.99 | -2.47 | -3.19 | 76.32 | 77.08 | 74.93 | 148466 |
| 1714430400 | 77.46 | 1.11 | 1.45 | 77.19 | 78.0351 | 76.8 | 168165 |
| 1714171200 | 76.35 | 0.99 | 1.31 | 75.95 | 77.26 | 75.95 | 190992 |
| 1714084800 | 75.36 | -0.13 | -0.17 | 74.48 | 75.38 | 72.64 | 364136 |
| 1713998400 | 75.49 | -2.13 | -2.74 | 77.21 | 78.08 | 75.135 | 308659 |
| 1713912000 | 77.62 | 2.86 | 3.83 | 74.85 | 78.25 | 74.79 | 217368 |
| 1713825600 | 74.76 | -0.38 | -0.51 | 75.73 | 76.1 | 74.64 | 241900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
