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 | -1.5640839971 | 69.05 | 70.3 | 67.75 | 81568 | 69.19756078 | CS |
| 4 | 1.21 | 1.81246255243 | 66.76 | 70.3 | 64.86 | 65460 | 67.22528458 | CS |
| 12 | 3.25 | 5.021631644 | 64.72 | 73.82 | 63.71 | 83740 | 68.55588919 | CS |
| 26 | 3.51 | 5.4452373565 | 64.46 | 73.82 | 62.8 | 80149 | 68.01832749 | CS |
| 52 | -7.14 | -9.50605778192 | 75.11 | 78.89 | 56.78 | 90907 | 66.06363027 | CS |
| 156 | -4.29 | -5.93689454747 | 72.26 | 81.25 | 45.46 | 126302 | 63.97759019 | CS |
| 260 | 22.75 | 50.3095975232 | 45.22 | 91.86 | 24.57 | 147285 | 56.99515899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 68.44 | -0.57 | -0.83 | 68.97 | 69.34 | 68.44 | 102643 |
| 1721684400 | 69.01 | -0.27 | -0.39 | 69.42 | 69.71 | 68.88 | 38824 |
| 1721425200 | 69.28 | -0.41 | -0.59 | 69.2 | 69.54 | 69 | 59738 |
| 1721338800 | 69.69 | -0.01 | -0.01 | 69.69 | 70.3 | 68.58 | 106983 |
| 1721252400 | 69.7 | 0.28 | 0.40 | 69.05 | 70.22 | 69.05 | 70074 |
| 1721166000 | 69.42 | 1.58 | 2.33 | 67.93 | 69.97 | 67.25 | 84592 |
| 1721079600 | 67.84 | 0.71 | 1.06 | 67.099999 | 68.37 | 67.099999 | 43958 |
| 1720820400 | 67.13 | 0.38 | 0.57 | 66.78 | 67.97 | 66.78 | 72517 |
| 1720734000 | 66.75 | 1.36 | 2.08 | 65.95 | 66.9 | 65.599999 | 67695 |
| 1720647600 | 65.39 | 0.24 | 0.37 | 65.25 | 65.5 | 64.86 | 56173 |
| 1720561200 | 65.15 | -0.38 | -0.58 | 65.29 | 65.569999 | 64.9 | 35199 |
| 1720474800 | 65.53 | 0.39 | 0.60 | 65.319999 | 65.75 | 65.239999 | 39573 |
| 1720215600 | 65.14 | -1.74 | -2.60 | 66.64 | 66.64 | 65.08 | 140836 |
| 1720129200 | 66.879999 | -0.15 | -0.22 | 66.86 | 67.37 | 66.819999 | 19399 |
| 1720042800 | 67.03 | 0.18 | 0.27 | 67.42 | 67.42 | 66.51 | 29321 |
| 1719956400 | 66.849999 | 0.36 | 0.54 | 65.879999 | 66.98 | 65.87 | 58872 |
| 1719610800 | 66.489999 | 0.68 | 1.03 | 66.09 | 67.069999 | 65.95 | 77623 |
| 1719524400 | 65.81 | 0.19 | 0.29 | 65.56 | 65.9 | 65.3 | 74075 |
| 1719438000 | 65.62 | -1.14 | -1.71 | 66.76 | 66.76 | 65.4 | 52171 |
| 1719351600 | 66.76 | -0.9 | -1.33 | 67.64 | 67.64 | 66.25 | 63997 |
| 1719265200 | 67.66 | 1.78 | 2.70 | 65.87 | 67.8 | 65.87 | 73527 |
| 1719006000 | 65.879999 | -0.22 | -0.33 | 65.73 | 65.92 | 65.25 | 104457 |
| 1718919600 | 66.099999 | 0.07 | 0.11 | 66.48 | 66.66 | 65.569999 | 70246 |
| 1718833200 | 66.03 | -0.84 | -1.26 | 66.73 | 66.989999 | 66 | 29701 |
| 1718746800 | 66.87 | -0.55 | -0.82 | 67.44 | 67.95 | 66.67 | 57634 |
| 1718660400 | 67.42 | 0.27 | 0.40 | 66.9 | 67.61 | 66.75 | 44924 |
| 1718401200 | 67.15 | -1.34 | -1.96 | 68.1 | 68.1 | 66.5 | 77274 |
| 1718314800 | 68.49 | -0.5 | -0.72 | 68.84 | 69.96 | 68.06 | 60278 |
| 1718228400 | 68.99 | 0.29 | 0.42 | 69.34 | 70.09 | 68.89 | 92844 |
| 1718142000 | 68.7 | -1 | -1.43 | 69.25 | 69.25 | 68.42 | 63470 |
| 1718055600 | 69.7 | 0.54 | 0.78 | 69.14 | 70.16 | 68.68 | 83461 |
| 1717796400 | 69.16 | -0.49 | -0.70 | 69.64 | 69.64 | 68.75 | 59938 |
| 1717710000 | 69.65 | -0.66 | -0.94 | 70.55 | 70.56 | 69.44 | 76828 |
| 1717623600 | 70.31 | 0.91 | 1.31 | 70.2 | 70.54 | 69.32 | 45184 |
| 1717537200 | 69.4 | -1.66 | -2.34 | 70.51 | 71 | 69.08 | 59409 |
| 1717450800 | 71.06 | 0.05 | 0.07 | 71.25 | 71.95 | 70.53 | 76147 |
| 1717191600 | 71.01 | 1.45 | 2.08 | 69.74 | 71.1 | 69.56 | 208010 |
| 1717105200 | 69.56 | 0.49 | 0.71 | 69.26 | 69.84 | 68.66 | 68911 |
| 1717018800 | 69.07 | -0.29 | -0.42 | 69 | 69.52 | 68.81 | 77655 |
| 1716932400 | 69.36 | -0.46 | -0.66 | 69.39 | 69.87 | 69 | 68753 |
| 1716846000 | 69.82 | 0.57 | 0.82 | 69.26 | 70.2 | 69.26 | 22667 |
| 1716586800 | 69.25 | 0.15 | 0.22 | 69.11 | 69.52 | 68.8 | 80804 |
| 1716500400 | 69.1 | -1.92 | -2.70 | 71.09 | 71.09 | 68.93 | 78004 |
| 1716414000 | 71.02 | -0.34 | -0.48 | 71.47 | 72.34 | 71 | 80563 |
| 1716327600 | 71.36 | -0.51 | -0.71 | 71.87 | 71.87 | 71.12 | 57195 |
| 1715982000 | 71.87 | 0.06 | 0.08 | 71.78 | 72.05 | 71.2 | 84719 |
| 1715895600 | 71.81 | 0 | 0.00 | 71.79 | 71.9 | 71.12 | 54871 |
| 1715809200 | 71.81 | 0.15 | 0.21 | 72.18 | 72.18 | 71.21 | 91129 |
| 1715722800 | 71.66 | -0.17 | -0.24 | 72.31 | 72.48 | 70.7 | 61699 |
| 1715636400 | 71.83 | 0.96 | 1.35 | 71 | 72.58 | 70.7 | 389192 |
| 1715377200 | 70.87 | 0.62 | 0.88 | 70.41 | 70.87 | 69 | 167665 |
| 1715290800 | 70.25 | 4.46 | 6.78 | 71.24 | 73.82 | 70 | 288478 |
| 1715204400 | 65.79 | 0.92 | 1.42 | 64.68 | 65.95 | 64.68 | 74531 |
| 1715118000 | 64.87 | 0.86 | 1.34 | 63.95 | 65.28 | 63.82 | 94659 |
| 1715031600 | 64.01 | -0.03 | -0.05 | 64.4 | 64.67 | 63.83 | 98105 |
| 1714772400 | 64.04 | -0.41 | -0.64 | 64.55 | 65.28 | 63.71 | 75680 |
| 1714686000 | 64.45 | 0.14 | 0.22 | 64.76 | 64.84 | 64 | 149041 |
| 1714599600 | 64.31 | -0.52 | -0.80 | 64.72 | 64.87 | 64 | 83234 |
| 1714513200 | 64.83 | -1.43 | -2.16 | 66.22 | 66.28 | 64.739999 | 90625 |
| 1714426800 | 66.26 | 0.56 | 0.85 | 66.67 | 67.18 | 66.12 | 57414 |
| 1714167600 | 65.7 | 0 | 0.00 | 65.7 | 65.7 | 65.7 | 0 |
| 1714081200 | 65.7 | -0.35 | -0.53 | 65.31 | 65.89 | 64.68 | 35669 |
| 1713994800 | 66.05 | -0.4 | -0.60 | 66.37 | 66.94 | 65.51 | 52079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
