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 | 3.96 | 6.21761658031 | 63.69 | 68.42 | 62.93 | 1689538 | 64.29993446 | CS |
| 4 | 0.03 | 0.0443655723159 | 67.62 | 70.18 | 62.93 | 1923915 | 65.95215505 | CS |
| 12 | -0.09 | -0.132860938884 | 67.74 | 71.84 | 62.93 | 1675620 | 66.2879229 | CS |
| 26 | -1.13 | -1.64291945333 | 68.78 | 71.84 | 61.21 | 1758881 | 65.86451846 | CS |
| 52 | -7.74 | -10.2666136092 | 75.39 | 83.12 | 61.21 | 1535375 | 68.55574389 | CS |
| 156 | -28.85 | -29.896373057 | 96.5 | 147.93 | 61.21 | 1484240 | 90.21473868 | CS |
| 260 | 6.4 | 10.4489795918 | 61.25 | 147.93 | 34.8 | 1461762 | 79.03760145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 65.269999 | 0.95 | 1.48 | 64.76 | 65.94 | 64.76 | 2031270 |
| 1735684800 | 64.319999 | 0.87 | 1.37 | 62.93 | 64.349999 | 62.93 | 638364 |
| 1735598400 | 63.45 | -0.48 | -0.75 | 63.67 | 63.97 | 63.29 | 980815 |
| 1735339200 | 63.93 | -0.02 | -0.03 | 63.69 | 64.379999 | 63.66 | 3107701 |
| 1735069200 | 63.95 | 0.03 | 0.05 | 63.66 | 64.26 | 63.23 | 364324 |
| 1734993600 | 63.92 | -0.19 | -0.30 | 64 | 64.18 | 63.06 | 2099358 |
| 1734734400 | 64.11 | 0.73 | 1.15 | 63.2 | 64.87 | 63.1 | 4657085 |
| 1734648000 | 63.38 | -1.47 | -2.27 | 64.9 | 65.099999 | 63.31 | 1225337 |
| 1734561600 | 64.849999 | -1.51 | -2.28 | 66.14 | 66.54 | 64.78 | 1982172 |
| 1734475200 | 66.36 | -0.48 | -0.72 | 66.58 | 67.14 | 65.989999 | 2251419 |
| 1734388800 | 66.84 | -1.79 | -2.61 | 68 | 68.29 | 66.709999 | 3087297 |
| 1734129600 | 68.63 | 0.42 | 0.62 | 67.95 | 68.79 | 67.76 | 993498 |
| 1734043200 | 68.21 | 0.37 | 0.55 | 68.12 | 68.58 | 67.51 | 1212473 |
| 1733956800 | 67.84 | -0.99 | -1.44 | 68.83 | 69.4 | 67.76 | 2053840 |
| 1733870400 | 68.83 | -0.33 | -0.48 | 69.11 | 69.46 | 67.53 | 1875170 |
| 1733784000 | 69.16 | 1.28 | 1.89 | 68.28 | 70.18 | 68.28 | 2931521 |
| 1733524800 | 67.88 | 0.4 | 0.59 | 67.62 | 68.67 | 67.46 | 1214918 |
| 1733438400 | 67.48 | -0.09 | -0.13 | 67.78 | 68.25 | 67.069999 | 876896 |
| 1733352000 | 67.57 | -1.07 | -1.56 | 68.85 | 69.69 | 67.42 | 1649484 |
| 1733265600 | 68.64 | 1.55 | 2.31 | 67.86 | 68.77 | 67.61 | 1687593 |
| 1733179200 | 67.09 | 1.69 | 2.58 | 65.44 | 67.099999 | 65.44 | 4087200 |
| 1732920000 | 65.4 | 0.04 | 0.06 | 64.93 | 65.94 | 64.93 | 982156 |
| 1732833600 | 65.36 | 0.73 | 1.13 | 65.04 | 65.48 | 64.89 | 732441 |
| 1732747200 | 64.629999 | 0.08 | 0.12 | 64.48 | 65.31 | 64.33 | 768014 |
| 1732660800 | 64.55 | -0.9 | -1.38 | 65.14 | 65.65 | 64.3 | 953378 |
| 1732574400 | 65.45 | -0.16 | -0.24 | 65.98 | 66.3 | 65.33 | 1337567 |
| 1732315200 | 65.61 | 0.16 | 0.24 | 65.129999 | 65.819999 | 64.95 | 771703 |
| 1732228800 | 65.45 | 1.28 | 1.99 | 64.209999 | 65.48 | 63.97 | 2717109 |
| 1732142400 | 64.17 | 0.54 | 0.85 | 63.3 | 64.23 | 63.2 | 681990 |
| 1732056000 | 63.63 | -0.28 | -0.44 | 63.37 | 64.06 | 63.18 | 798470 |
| 1731969600 | 63.91 | -1.19 | -1.83 | 64.58 | 64.95 | 63.51 | 1221304 |
| 1731710400 | 65.099999 | -0.1 | -0.15 | 65.459999 | 66.01 | 64.739999 | 992410 |
| 1731624000 | 65.2 | -0.36 | -0.55 | 65.769999 | 66.599999 | 64.81 | 893949 |
| 1731537600 | 65.56 | 0.02 | 0.03 | 65.44 | 66.41 | 65.18 | 981380 |
| 1731451200 | 65.54 | -2.46 | -3.62 | 67.7 | 68.41 | 65.459999 | 1025495 |
| 1731364800 | 68 | 0.79 | 1.18 | 67.13 | 68.44 | 67.11 | 1065906 |
| 1731105600 | 67.21 | -0.63 | -0.93 | 67.85 | 68.23 | 66.36 | 785062 |
| 1731019200 | 67.84 | -1.21 | -1.75 | 67 | 69.77 | 67 | 1172786 |
| 1730932800 | 69.05 | -0.99 | -1.41 | 70.01 | 70.58 | 68.25 | 917970 |
| 1730846400 | 70.04 | -0.52 | -0.74 | 69.54 | 70.51 | 69.15 | 737168 |
| 1730760000 | 70.56 | 3.06 | 4.53 | 70 | 71.84 | 69.59 | 2038919 |
| 1730497200 | 67.5 | 1.11 | 1.67 | 66.76 | 67.74 | 66.44 | 708178 |
| 1730410800 | 66.39 | -0.29 | -0.43 | 66.41 | 66.9 | 65.7 | 1232223 |
| 1730324400 | 66.68 | 0.28 | 0.42 | 66.29 | 67.95 | 66.11 | 794750 |
| 1730238000 | 66.4 | -0.74 | -1.10 | 66.879999 | 67.37 | 65.9 | 1232584 |
| 1730151600 | 67.14 | 0.54 | 0.81 | 66.269999 | 67.16 | 66.14 | 2048240 |
| 1729892400 | 66.599999 | 0.39 | 0.59 | 66.47 | 67.72 | 66.29 | 1231950 |
| 1729806000 | 66.209999 | 0.14 | 0.21 | 66.11 | 66.239999 | 64.349999 | 2619868 |
| 1729719600 | 66.069999 | -0.45 | -0.68 | 66.16 | 66.39 | 65.76 | 2605109 |
| 1729633200 | 66.519999 | 1.06 | 1.62 | 65.33 | 66.599999 | 65.099999 | 1415080 |
| 1729546800 | 65.459999 | -0.38 | -0.58 | 66.09 | 66.47 | 64.62 | 4515339 |
| 1729287600 | 65.84 | -0.79 | -1.19 | 66.7 | 67.19 | 65.75 | 2527367 |
| 1729201200 | 66.629999 | 0.61 | 0.92 | 66.16 | 66.66 | 65.41 | 3574701 |
| 1729114800 | 66.019999 | -0.06 | -0.09 | 66 | 66.84 | 65.97 | 1808194 |
| 1729028400 | 66.08 | -1.42 | -2.10 | 67.11 | 67.36 | 66.01 | 3009980 |
| 1728682800 | 67.5 | 0.11 | 0.16 | 67.74 | 68.34 | 67.49 | 1928269 |
| 1728596400 | 67.39 | 1.12 | 1.69 | 66.709999 | 67.5 | 66.22 | 2621533 |
| 1728510000 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1728423600 | 66.269999 | -1.34 | -1.98 | 67.019999 | 67.04 | 65.36 | 1222053 |
| 1728337200 | 67.61 | -0.01 | -0.01 | 67.83 | 68.44 | 67.49 | 3177716 |
| 1728078000 | 67.62 | -0.1 | -0.15 | 68.44 | 68.68 | 67.58 | 1709318 |
| 1727991600 | 67.72 | 0.46 | 0.68 | 67.01 | 67.99 | 66.31 | 740283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
