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 | 0.88 | 1.41070856044 | 62.38 | 63.328 | 62.01 | 63790 | 62.59911841 | SP |
| 4 | 2.65 | 4.37221580597 | 60.61 | 63.328 | 60.4607 | 68724 | 62.01080454 | SP |
| 12 | 4.71 | 8.04440649018 | 58.55 | 63.328 | 56.4891 | 75028 | 60.01155487 | SP |
| 26 | 11.12 | 21.3271960107 | 52.14 | 63.328 | 52.06 | 67660 | 58.46443358 | SP |
| 52 | 13.19 | 26.3431196325 | 50.07 | 63.328 | 45.269 | 52793 | 55.78069312 | SP |
| 156 | 13.19 | 26.3431196325 | 50.07 | 63.328 | 45.269 | 52793 | 55.78069312 | SP |
| 260 | 13.19 | 26.3431196325 | 50.07 | 63.328 | 45.269 | 52793 | 55.78069312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 63.26 | 0.37 | 0.59 | 63.01 | 63.328 | 62.94 | 151198 |
| 1720040640 | 62.89 | 0.24 | 0.38 | 62.64 | 62.89 | 62.64 | 39165 |
| 1719959700 | 62.65 | 0.29 | 0.47 | 62.21 | 62.65 | 62.08 | 86216 |
| 1719873300 | 62.36 | -0.2 | -0.32 | 62.38 | 62.38 | 62.01 | 65989 |
| 1719614100 | 62.56 | 0 | 0.00 | 62.56 | 62.56 | 62.56 | 0 |
| 1719527700 | 62.56 | 0.06 | 0.10 | 62.67 | 62.67 | 62.35 | 58062 |
| 1719441300 | 62.5 | 0.1 | 0.16 | 62.33 | 62.5194 | 62.17 | 44377 |
| 1719354900 | 62.4 | 0.21 | 0.34 | 62.36 | 62.4 | 62.09 | 62268 |
| 1719268500 | 62.19 | -0.09 | -0.14 | 62.38 | 62.65 | 62.16 | 47571 |
| 1719009300 | 62.28 | -0.26 | -0.42 | 62.5 | 62.5 | 62.2186 | 31545 |
| 1718922900 | 62.54 | -0.12 | -0.19 | 62.82 | 62.87 | 62.27 | 74066 |
| 1718750100 | 62.66 | 0.13 | 0.21 | 62.61 | 62.66 | 62.43 | 115111 |
| 1718663700 | 62.53 | 0.55 | 0.89 | 62 | 62.6615 | 61.87 | 68025 |
| 1718404500 | 61.98 | 0.12 | 0.19 | 61.68 | 61.98 | 61.5 | 50704 |
| 1718318100 | 61.86 | 0.3 | 0.49 | 61.86 | 61.88 | 61.4215 | 61516 |
| 1718231700 | 61.56 | 0.56 | 0.92 | 61.6 | 61.75 | 61.3601 | 66451 |
| 1718145300 | 61 | -0.05 | -0.08 | 60.86 | 61 | 60.536 | 159834 |
| 1718058900 | 61.05 | 0.34 | 0.56 | 60.67 | 61.05 | 60.5069 | 71804 |
| 1717799700 | 60.71 | -0.01 | -0.02 | 60.61 | 60.99 | 60.4607 | 65598 |
| 1717713300 | 60.72 | -0.04 | -0.07 | 60.84 | 60.87 | 60.495 | 191818 |
| 1717626900 | 60.76 | 0.83 | 1.38 | 60.33 | 60.76 | 60.05 | 143606 |
| 1717540500 | 59.93 | 0.05 | 0.08 | 59.83 | 60 | 59.55 | 57246 |
| 1717454100 | 59.88 | 0.03 | 0.05 | 60.13 | 60.13 | 59.28 | 37333 |
| 1717194900 | 59.85 | 0.54 | 0.91 | 59.54 | 59.85 | 58.81 | 688652 |
| 1717108500 | 59.31 | -0.34 | -0.57 | 59.59 | 59.65 | 59.15 | 151488 |
| 1717022100 | 59.65 | -0.5 | -0.83 | 59.74 | 59.74 | 59.5501 | 80242 |
| 1716935700 | 60.15 | 0.09 | 0.15 | 60.24 | 60.24 | 59.84 | 14065 |
| 1716590100 | 60.06 | 0.33 | 0.55 | 59.88 | 60.08 | 59.7311 | 65019 |
| 1716503700 | 59.73 | -0.36 | -0.60 | 60.56 | 60.57 | 59.577 | 67146 |
| 1716417300 | 60.09 | -0.22 | -0.36 | 60.49 | 60.49 | 59.8166 | 58539 |
| 1716330900 | 60.31 | 0.09 | 0.15 | 60.15 | 60.31 | 60.0446 | 58610 |
| 1716244500 | 60.22 | 0.02 | 0.03 | 60.24 | 60.4 | 60.1381 | 58974 |
| 1715985300 | 60.2 | 0.11 | 0.18 | 60.33 | 60.33 | 60.002 | 33115 |
| 1715898900 | 60.09 | -0.34 | -0.56 | 60.43 | 60.45 | 60.08 | 41845 |
| 1715812500 | 60.43 | 0.78 | 1.31 | 60.03 | 60.43 | 59.8448 | 51903 |
| 1715726100 | 59.65 | 0.31 | 0.52 | 59.36 | 59.679 | 59.245 | 72821 |
| 1715639700 | 59.34 | -0.11 | -0.19 | 59.68 | 59.68 | 59.2361 | 51996 |
| 1715380500 | 59.45 | 0.19 | 0.32 | 59.55 | 59.55 | 59.32 | 35979 |
| 1715294100 | 59.26 | 0.29 | 0.49 | 59.13 | 59.31 | 58.9571 | 71309 |
| 1715207700 | 58.97 | -0.01 | -0.02 | 58.91 | 59.0115 | 58.7649 | 57270 |
| 1715121300 | 58.98 | 0.09 | 0.15 | 59.05 | 59.13 | 58.8547 | 70125 |
| 1715034900 | 58.89 | 0.74 | 1.27 | 58.51 | 58.89 | 58.41 | 81526 |
| 1714775700 | 58.15 | 0.66 | 1.15 | 58.17 | 58.19 | 57.83 | 59199 |
| 1714689300 | 57.49 | 0.59 | 1.04 | 57.31 | 57.54 | 56.9 | 39705 |
| 1714602900 | 56.9 | -0.19 | -0.33 | 57.1 | 57.692 | 56.74 | 49104 |
| 1714516500 | 57.09 | -0.69 | -1.19 | 57.78 | 57.84 | 57.07 | 41396 |
| 1714430100 | 57.78 | 0.02 | 0.03 | 57.93 | 57.93 | 57.46 | 39729 |
| 1714170900 | 57.76 | 0.47 | 0.82 | 57.69 | 57.88 | 57.5554 | 40725 |
| 1714084500 | 57.29 | -0.51 | -0.88 | 56.81 | 57.36 | 56.58 | 48385 |
| 1713998100 | 57.8 | -0.1 | -0.17 | 58.09 | 58.09 | 57.52 | 97159 |
| 1713911700 | 57.9 | 0.71 | 1.24 | 57.37 | 57.99 | 57.37 | 38676 |
| 1713825300 | 57.19 | 0.56 | 0.99 | 57.07 | 57.5 | 56.7659 | 70268 |
| 1713566100 | 56.63 | -0.46 | -0.81 | 57 | 57.2103 | 56.4891 | 40233 |
| 1713479700 | 57.09 | 0.02 | 0.04 | 57.38 | 57.65 | 57.0201 | 48152 |
| 1713393300 | 57.07 | -0.35 | -0.61 | 57.76 | 57.76 | 56.96 | 46989 |
| 1713306900 | 57.42 | -0.1 | -0.17 | 57.73 | 57.73 | 57.3201 | 43333 |
| 1713220500 | 57.52 | -0.63 | -1.08 | 58.75 | 58.758 | 57.45 | 49854 |
| 1712961300 | 58.15 | -0.81 | -1.37 | 58.55 | 58.55 | 57.93 | 39734 |
| 1712874900 | 58.96 | 0.26 | 0.44 | 58.84 | 59.095 | 58.44 | 38428 |
| 1712788500 | 58.7 | -0.62 | -1.05 | 58.64 | 58.79 | 58.47 | 44448 |
| 1712702100 | 59.32 | 0.09 | 0.15 | 59.43 | 59.48 | 58.6989 | 62962 |
| 1712615700 | 59.23 | -0.01 | -0.02 | 59.39 | 59.42 | 59.19 | 48721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
