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 | -1.7 | -2.56758797765 | 66.21 | 67.71 | 63.8 | 80255 | 66.36325444 | CS |
| 4 | 1.38 | 2.18596546808 | 63.13 | 67.71 | 61.91 | 81214 | 64.67023296 | CS |
| 12 | -8.07 | -11.1187655001 | 72.58 | 73.1 | 61.91 | 93767 | 66.40657416 | CS |
| 26 | 9.6 | 17.4831542524 | 54.91 | 76.63 | 54.55 | 110975 | 66.32445964 | CS |
| 52 | 8.51 | 15.1964285714 | 56 | 76.63 | 53.61 | 138299 | 63.74481668 | CS |
| 156 | 30.28 | 88.4604148408 | 34.23 | 79.28 | 28.1 | 268885 | 57.23272478 | CS |
| 260 | 41.01 | 174.510638298 | 23.5 | 79.28 | 2.95 | 685946 | 24.36315428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 65.54 | 0 | 0.00 | 65.54 | 65.54 | 65.54 | 0 |
| 1721425200 | 65.54 | 0 | 0.00 | 65.54 | 65.54 | 65.54 | 0 |
| 1721338800 | 65.54 | -0.78 | -1.18 | 66.43 | 66.78 | 65.43 | 54129 |
| 1721252400 | 66.319999 | 0.1 | 0.15 | 66.349999 | 67.71 | 66.319999 | 84471 |
| 1721166000 | 66.22 | -0.64 | -0.96 | 66.4 | 66.819999 | 65.95 | 66251 |
| 1721079600 | 66.86 | 1.12 | 1.70 | 66.209999 | 67.46 | 66.019999 | 116169 |
| 1720820400 | 65.739999 | 0.09 | 0.14 | 66.209999 | 66.84 | 65.599999 | 63662 |
| 1720734000 | 65.65 | 1.22 | 1.89 | 64.55 | 66.069999 | 64.34 | 105321 |
| 1720647600 | 64.43 | 1.07 | 1.69 | 63.08 | 64.5 | 63.08 | 83632 |
| 1720561200 | 63.36 | -0.36 | -0.56 | 63.47 | 64.209999 | 62.93 | 51377 |
| 1720474800 | 63.72 | 0.29 | 0.46 | 63.11 | 63.8 | 62.88 | 50761 |
| 1720215600 | 63.43 | -1.74 | -2.67 | 65.269999 | 65.28 | 63.29 | 165698 |
| 1720129200 | 65.17 | -0.09 | -0.14 | 64.599999 | 65.319999 | 64.599999 | 17549 |
| 1720042800 | 65.26 | 1.11 | 1.73 | 64.17 | 65.78 | 64.12 | 71643 |
| 1719956400 | 64.15 | 0.02 | 0.03 | 64.64 | 65.36 | 63.8 | 57735 |
| 1719610800 | 64.129999 | 0.36 | 0.56 | 64.45 | 65.069999 | 63.86 | 105783 |
| 1719524400 | 63.77 | 0.8 | 1.27 | 63.45 | 63.83 | 63.1 | 56962 |
| 1719438000 | 62.97 | -0.76 | -1.19 | 63.58 | 63.71 | 61.91 | 98244 |
| 1719351600 | 63.73 | -0.75 | -1.16 | 64.269999 | 64.269999 | 63.09 | 104998 |
| 1719265200 | 64.48 | 1.43 | 2.27 | 63.13 | 64.68 | 63.13 | 107458 |
| 1719006000 | 63.05 | -0.71 | -1.11 | 63.95 | 64.069999 | 62.71 | 188209 |
| 1718919600 | 63.76 | 1.12 | 1.79 | 62.83 | 64.25 | 62.71 | 173819 |
| 1718833200 | 62.64 | -0.38 | -0.60 | 62.51 | 63.19 | 62.51 | 28839 |
| 1718746800 | 63.02 | 0.38 | 0.61 | 62.85 | 63.66 | 62.73 | 171731 |
| 1718660400 | 62.64 | -0.27 | -0.43 | 62.83 | 63 | 62.4 | 97802 |
| 1718401200 | 62.91 | -1.47 | -2.28 | 64.319999 | 64.319999 | 62.65 | 85636 |
| 1718314800 | 64.379999 | -2.03 | -3.06 | 66.18 | 66.33 | 63.88 | 89365 |
| 1718228400 | 66.41 | -0.44 | -0.66 | 67.17 | 67.7 | 66.08 | 75831 |
| 1718142000 | 66.849999 | 0.1 | 0.15 | 66.489999 | 67.06 | 65.7 | 59024 |
| 1718055600 | 66.75 | 1.22 | 1.86 | 65.94 | 67.17 | 65.29 | 94236 |
| 1717796400 | 65.53 | -0.6 | -0.91 | 65.89 | 66.22 | 65.5 | 84707 |
| 1717710000 | 66.129999 | 0.94 | 1.44 | 65.26 | 66.129999 | 65.26 | 62682 |
| 1717623600 | 65.19 | 0.22 | 0.34 | 65.15 | 65.72 | 64.95 | 132992 |
| 1717537200 | 64.97 | -0.99 | -1.50 | 65.28 | 65.33 | 64.47 | 148696 |
| 1717450800 | 65.959999 | -4.44 | -6.31 | 70.01 | 70.12 | 65.8 | 195786 |
| 1717191600 | 70.4 | 1.57 | 2.28 | 68.94 | 70.45 | 68.93 | 100605 |
| 1717105200 | 68.83 | 1.47 | 2.18 | 67.38 | 68.86 | 67.38 | 82869 |
| 1717018800 | 67.36 | 0.21 | 0.31 | 67.099999 | 67.99 | 66.84 | 72418 |
| 1716932400 | 67.15 | 1.15 | 1.74 | 66 | 67.43 | 66 | 78955 |
| 1716846000 | 66 | 0.01 | 0.02 | 65.8 | 66.45 | 65.8 | 11991 |
| 1716586800 | 65.989999 | -0.38 | -0.57 | 66.2 | 66.76 | 65.7 | 50477 |
| 1716500400 | 66.37 | -0.33 | -0.49 | 66.79 | 67.56 | 66.16 | 68460 |
| 1716414000 | 66.7 | -0.82 | -1.21 | 67.06 | 67.099999 | 66.18 | 84069 |
| 1716327600 | 67.52 | -0.25 | -0.37 | 67.42 | 68.35 | 67.29 | 76946 |
| 1715982000 | 67.77 | 0.63 | 0.94 | 67.5 | 68.25 | 67.069999 | 80835 |
| 1715895600 | 67.14 | -0.88 | -1.29 | 68.04 | 68.51 | 67.12 | 95484 |
| 1715809200 | 68.02 | 0.05 | 0.07 | 67.98 | 68.83 | 67.4 | 94295 |
| 1715722800 | 67.97 | -0.1 | -0.15 | 67.92 | 68.5 | 67.39 | 87842 |
| 1715636400 | 68.07 | -0.21 | -0.31 | 68.38 | 69 | 68.01 | 66603 |
| 1715377200 | 68.28 | -1.33 | -1.91 | 69.73 | 70.02 | 68.17 | 154257 |
| 1715290800 | 69.61 | -0.25 | -0.36 | 69.78 | 70.68 | 69.43 | 110000 |
| 1715204400 | 69.86 | -2.17 | -3.01 | 70.97 | 71 | 68.6 | 245580 |
| 1715118000 | 72.03 | 0.4 | 0.56 | 71.44 | 72.55 | 71.44 | 68061 |
| 1715031600 | 71.63 | 1.19 | 1.69 | 70.94 | 72.15 | 70.87 | 79879 |
| 1714772400 | 70.44 | 0.58 | 0.83 | 69.75 | 70.51 | 69.01 | 98865 |
| 1714686000 | 69.86 | 0.07 | 0.10 | 70.02 | 70.83 | 69.71 | 74551 |
| 1714599600 | 69.79 | -0.83 | -1.18 | 70.21 | 70.57 | 68.8 | 138277 |
| 1714513200 | 70.62 | -2.47 | -3.38 | 72.99 | 73 | 70.6 | 118370 |
| 1714426800 | 73.09 | 0.31 | 0.43 | 72.58 | 73.1 | 72.31 | 53828 |
| 1714167600 | 72.78 | 0.19 | 0.26 | 72.25 | 73.08 | 72.03 | 56067 |
| 1714081200 | 72.59 | 0.1 | 0.14 | 72.39 | 73.22 | 71.79 | 62964 |
| 1713994800 | 72.49 | 0.41 | 0.57 | 71.86 | 72.7 | 71.86 | 111788 |
| 1713908400 | 72.08 | 0.6 | 0.84 | 71.17 | 72.25 | 70.54 | 64602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
