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 | 0.93 | 1.39075818753 | 66.87 | 68.58 | 65.36 | 167927 | 67.51361963 | CS |
| 4 | -3.06 | -4.3183742591 | 70.86 | 72.5 | 65.36 | 190481 | 68.90761343 | CS |
| 12 | -28.12 | -29.3160967473 | 95.92 | 97.74 | 65.36 | 255231 | 77.66382168 | CS |
| 26 | -25.05 | -26.9789983845 | 92.85 | 102.16 | 65.36 | 224738 | 83.48046449 | CS |
| 52 | -32.97 | -32.7180708544 | 100.77 | 102.45 | 65.36 | 224738 | 86.76461645 | CS |
| 156 | -42.96 | -38.7865655471 | 110.76 | 122.41 | 65.36 | 205515 | 95.00337095 | CS |
| 260 | 5.5 | 8.82825040128 | 62.3 | 129.98 | 18.56 | 257346 | 81.6666247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 67.8 | 0.22 | 0.33 | 67.62 | 68.58 | 67.05 | 296262 |
| 1732228800 | 67.58 | 0.73 | 1.09 | 66.69 | 67.6 | 65.36 | 213092 |
| 1732142400 | 66.849999 | -1.03 | -1.52 | 67.22 | 67.46 | 65.9 | 160329 |
| 1732056000 | 67.88 | 0.36 | 0.53 | 67.41 | 68.06 | 66.769999 | 148336 |
| 1731969600 | 67.52 | -0.23 | -0.34 | 67.36 | 68.37 | 67.03 | 161890 |
| 1731710400 | 67.75 | 0.7 | 1.04 | 66.87 | 68.22 | 66.79 | 155986 |
| 1731624000 | 67.05 | 0.18 | 0.27 | 66.87 | 69.05 | 66.769999 | 177362 |
| 1731537600 | 66.87 | -0.27 | -0.40 | 66.989999 | 67.7 | 66.17 | 224554 |
| 1731451200 | 67.14 | -1.17 | -1.71 | 68.1 | 68.55 | 66.8 | 155501 |
| 1731364800 | 68.31 | -0.5 | -0.73 | 68.68 | 69.31 | 67.78 | 102715 |
| 1731105600 | 68.81 | 0.97 | 1.43 | 68.14 | 69 | 66.7 | 278753 |
| 1731019200 | 67.84 | -2.24 | -3.20 | 70.11 | 70.19 | 67.03 | 277238 |
| 1730932800 | 70.08 | -0.36 | -0.51 | 71.49 | 72.5 | 69.82 | 270193 |
| 1730846400 | 70.44 | 0.23 | 0.33 | 69.63 | 70.78 | 69.55 | 93981 |
| 1730760000 | 70.21 | 0.69 | 0.99 | 69.34 | 70.76 | 69.34 | 171702 |
| 1730497200 | 69.52 | 0.87 | 1.27 | 68.72 | 70.08 | 68.63 | 152709 |
| 1730410800 | 68.65 | -2.64 | -3.70 | 71.59 | 71.59 | 68.53 | 276509 |
| 1730324400 | 71.29 | -0.02 | -0.03 | 71.11 | 71.76 | 70.36 | 136799 |
| 1730238000 | 71.31 | -0.48 | -0.67 | 71.75 | 72.03 | 70.25 | 265918 |
| 1730151600 | 71.79 | 1.32 | 1.87 | 70.63 | 71.88 | 70.28 | 259319 |
| 1729892400 | 70.47 | -0.18 | -0.25 | 70.86 | 72.4 | 70.01 | 126738 |
| 1729806000 | 70.65 | -0.09 | -0.13 | 71.26 | 71.26 | 69.44 | 273589 |
| 1729719600 | 70.74 | -0.61 | -0.85 | 70.97 | 71.05 | 69.12 | 407054 |
| 1729633200 | 71.35 | -5.87 | -7.60 | 77.25 | 77.25 | 71.17 | 757924 |
| 1729546800 | 77.22 | -2.1 | -2.65 | 79.29 | 79.52 | 77 | 293743 |
| 1729287600 | 79.32 | 0.36 | 0.46 | 79.34 | 80.65 | 79.25 | 169673 |
| 1729201200 | 78.96 | 0.53 | 0.68 | 78.79 | 79.09 | 77.23 | 205553 |
| 1729114800 | 78.43 | 0.7 | 0.90 | 78.04 | 79.56 | 78.04 | 192627 |
| 1729028400 | 77.73 | -2.66 | -3.31 | 80.11 | 80.25 | 77.52 | 379628 |
| 1728682800 | 80.39 | 0.33 | 0.41 | 80.12 | 81.11 | 79.85 | 140653 |
| 1728596400 | 80.06 | -0.58 | -0.72 | 80 | 81.49 | 79.54 | 231960 |
| 1728510000 | 80.64 | 0.67 | 0.84 | 79.59 | 82.95 | 79.48 | 336070 |
| 1728423600 | 79.97 | -0.93 | -1.15 | 80.6 | 80.95 | 79.93 | 189739 |
| 1728337200 | 80.9 | 0.5 | 0.62 | 79.96 | 80.98 | 79.86 | 136421 |
| 1728078000 | 80.4 | 0.99 | 1.25 | 80.04 | 80.75 | 79.37 | 121105 |
| 1727991600 | 79.41 | 1.05 | 1.34 | 78.1 | 79.41 | 77.34 | 157425 |
| 1727905200 | 78.36 | -0.52 | -0.66 | 78.11 | 79.36 | 78.11 | 109701 |
| 1727818800 | 78.88 | -1.61 | -2.00 | 80.51 | 80.71 | 78.26 | 263442 |
| 1727732400 | 80.49 | -1.8 | -2.19 | 82 | 83 | 79.91 | 167481 |
| 1727473200 | 82.29 | 0.73 | 0.90 | 82.24 | 84.26 | 81.89 | 1200957 |
| 1727386800 | 81.56 | 1.83 | 2.30 | 80.14 | 82.53 | 79.96 | 377832 |
| 1727300400 | 79.73 | -1.72 | -2.11 | 81.01 | 81.3 | 78.96 | 263080 |
| 1727214000 | 81.45 | -0.55 | -0.67 | 82.31 | 83 | 81.14 | 123732 |
| 1727127600 | 82 | -1.48 | -1.77 | 84.26 | 84.26 | 81.08 | 238286 |
| 1726868400 | 83.48 | -0.22 | -0.26 | 83.17 | 83.61 | 82.33 | 301227 |
| 1726782000 | 83.7 | 0.77 | 0.93 | 84.13 | 84.13 | 82.9 | 124911 |
| 1726695600 | 82.93 | -0.04 | -0.05 | 82.75 | 84.53 | 82.56 | 168050 |
| 1726609200 | 82.97 | 0.78 | 0.95 | 82.62 | 84.05 | 81.56 | 258638 |
| 1726522800 | 82.19 | -2.9 | -3.41 | 85.01 | 86.05 | 82.17 | 280976 |
| 1726263600 | 85.09 | 0.42 | 0.50 | 85.07 | 88 | 84.33 | 357963 |
| 1726177200 | 84.67 | 1.96 | 2.37 | 83.11 | 85.47 | 83.06 | 407691 |
| 1726090800 | 82.71 | 3.64 | 4.60 | 79.24 | 83.24 | 78.68 | 189646 |
| 1726004400 | 79.07 | -0.49 | -0.62 | 79.33 | 79.7 | 77.74 | 323349 |
| 1725918000 | 79.56 | -5.74 | -6.73 | 84.87 | 84.96 | 79.41 | 680087 |
| 1725658800 | 85.3 | -4.05 | -4.53 | 82.49 | 89.68 | 82.15 | 476750 |
| 1725572400 | 89.35 | -3.8 | -4.08 | 93.02 | 93.63 | 89.11 | 202348 |
| 1725486000 | 93.15 | -1.04 | -1.10 | 94.18 | 94.23 | 92.5 | 121839 |
| 1725399600 | 94.19 | -3.55 | -3.63 | 96.37 | 97.49 | 94.03 | 140896 |
| 1725054000 | 97.74 | 1.84 | 1.92 | 95.92 | 97.74 | 95.47 | 221713 |
| 1724967600 | 95.9 | 0.33 | 0.35 | 95.32 | 97.5 | 95.32 | 263295 |
| 1724881200 | 95.57 | 0.45 | 0.47 | 94.66 | 95.58 | 94.4 | 109734 |
| 1724794800 | 95.12 | -1.57 | -1.62 | 95.01 | 95.7 | 94.7 | 151536 |
| 1724708400 | 96.69 | 0 | 0.00 | 96.69 | 96.69 | 96.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
