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 | 1.67 | 2.74130006566 | 60.92 | 63.18 | 60.72 | 1478433 | 62.27858129 | CS |
| 4 | 3.13 | 5.26404305415 | 59.46 | 63.18 | 56.92 | 1687447 | 60.23509542 | CS |
| 12 | 8.33 | 15.3520088463 | 54.26 | 63.18 | 54.075 | 2119625 | 57.69781279 | CS |
| 26 | 2.47 | 4.10844976713 | 60.12 | 63.18 | 53.52 | 2569430 | 57.37166199 | CS |
| 52 | 0.29 | 0.465489566613 | 62.3 | 65.12 | 53.52 | 2775130 | 58.81148628 | CS |
| 156 | -0.9 | -1.41754607025 | 63.49 | 86.015 | 53.52 | 2323435 | 64.09147156 | CS |
| 260 | 5.59 | 9.80701754386 | 57 | 86.015 | 33.74 | 2078696 | 60.72074278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 62.59 | -0.3 | -0.48 | 62.89 | 63.22 | 62.515 | 1335903 |
| 1726612800 | 62.89 | -0.03 | -0.05 | 63 | 63.18 | 62.725 | 1492434 |
| 1726526400 | 62.92 | 0.72 | 1.16 | 62.47 | 62.99 | 62.31 | 1030117 |
| 1726267200 | 62.2 | 0.31 | 0.50 | 62 | 62.37 | 61.93 | 2180129 |
| 1726180800 | 61.89 | 0.17 | 0.28 | 61.68 | 61.98 | 61.165 | 1230267 |
| 1726094400 | 61.72 | 0.65 | 1.06 | 60.92 | 61.89 | 60.72 | 1615611 |
| 1726008000 | 61.07 | -0.4 | -0.65 | 61.75 | 61.75 | 60.58 | 1489505 |
| 1725921600 | 61.47 | 1.1 | 1.82 | 60.4 | 61.5 | 60.4 | 1397497 |
| 1725662400 | 60.37 | -0.15 | -0.25 | 60.51 | 61.38 | 59.84 | 1998757 |
| 1725576000 | 60.52 | 1.35 | 2.28 | 59.32 | 60.8 | 59.31 | 2277763 |
| 1725489600 | 59.17 | 0.02 | 0.03 | 59.15 | 59.59 | 58.955 | 1482297 |
| 1725403200 | 59.15 | -0.77 | -1.29 | 59.38 | 59.655 | 58.965 | 1329327 |
| 1725057600 | 59.92 | 0.47 | 0.79 | 59.55 | 60.04 | 59.45 | 1110639 |
| 1724971200 | 59.45 | 0.02 | 0.03 | 59.43 | 60.015 | 59.08 | 1570629 |
| 1724884800 | 59.43 | -0.26 | -0.44 | 59.51 | 59.87 | 59.13 | 1667664 |
| 1724798400 | 59.69 | 0.51 | 0.86 | 59.13 | 59.77 | 58.87 | 1143745 |
| 1724712000 | 59.18 | -0.17 | -0.29 | 59.66 | 59.66 | 59.13 | 1220516 |
| 1724452800 | 59.35 | 0.9 | 1.54 | 58.6 | 59.95 | 58.4097 | 1901023 |
| 1724366400 | 58.45 | -1.31 | -2.19 | 58.93 | 59.41 | 56.92 | 4813644 |
| 1724280000 | 59.76 | 0.33 | 0.56 | 59.46 | 59.795 | 59.41 | 1589869 |
| 1724193600 | 59.43 | 0.01 | 0.02 | 59.09 | 59.5 | 59.02 | 994162 |
| 1724107200 | 59.42 | 0.44 | 0.75 | 59.02 | 59.7 | 59 | 1259559 |
| 1723848000 | 58.98 | 0.46 | 0.79 | 58.56 | 59.01 | 58.49 | 1195429 |
| 1723761600 | 58.52 | 0.61 | 1.05 | 58.11 | 58.8901 | 58.11 | 1565140 |
| 1723675200 | 57.91 | 0.12 | 0.21 | 57.89 | 57.97 | 57.58 | 1170577 |
| 1723588800 | 57.79 | 0.66 | 1.16 | 57.49 | 57.95 | 57.41 | 2512994 |
| 1723502400 | 57.13 | 0.09 | 0.16 | 57.2 | 57.485 | 56.99 | 1237135 |
| 1723243200 | 57.04 | 0.37 | 0.65 | 56.73 | 57.1 | 56.46 | 827413 |
| 1723156800 | 56.67 | 0.79 | 1.41 | 56.17 | 56.82 | 56.02 | 1019767 |
| 1723070400 | 55.88 | -0.24 | -0.43 | 56.53 | 56.95 | 55.76 | 1682093 |
| 1722984000 | 56.12 | 0.31 | 0.56 | 55.79 | 56.391 | 55.415 | 5039987 |
| 1722897600 | 55.81 | -0.88 | -1.55 | 54.9 | 56.13 | 54.16 | 2363973 |
| 1722638400 | 56.69 | -1.4 | -2.41 | 57.59 | 57.65 | 56.44 | 4197895 |
| 1722552000 | 58.09 | -0.94 | -1.59 | 58.87 | 59.01 | 57.755 | 1898984 |
| 1722465600 | 59.03 | -0.01 | -0.02 | 59.23 | 59.51 | 59.01 | 1867336 |
| 1722379200 | 59.04 | 1.28 | 2.22 | 57.97 | 59.28 | 57.79 | 1900476 |
| 1722292800 | 57.76 | -0.45 | -0.77 | 58.38 | 58.46 | 57.67 | 1991083 |
| 1722033600 | 58.21 | 0.32 | 0.55 | 58.05 | 58.35 | 57.84 | 1248021 |
| 1721947200 | 57.89 | 0.42 | 0.73 | 57.42 | 58.14 | 57.2 | 1515527 |
| 1721860800 | 57.47 | -0.58 | -1.00 | 57.84 | 58.225 | 57.445 | 2624576 |
| 1721774400 | 58.05 | -0.16 | -0.27 | 58.17 | 58.34 | 57.88 | 2125458 |
| 1721688000 | 58.21 | 0.31 | 0.54 | 57.97 | 58.2578 | 57.8 | 1953016 |
| 1721428800 | 57.9 | -0.19 | -0.33 | 58.03 | 58.3184 | 57.81 | 1211759 |
| 1721342400 | 58.09 | -0.36 | -0.62 | 58.5 | 58.845 | 57.83 | 2081034 |
| 1721256000 | 58.45 | 0.04 | 0.07 | 58.07 | 58.655 | 57.95 | 3888917 |
| 1721169600 | 58.41 | 1.16 | 2.03 | 57.11 | 58.42 | 56.93 | 2350698 |
| 1721083200 | 57.25 | 0.5 | 0.88 | 56.9 | 57.44 | 56.75 | 3418382 |
| 1720824000 | 56.75 | 0.45 | 0.80 | 56.37 | 56.92 | 56.27 | 1772928 |
| 1720737600 | 56.3 | 0.48 | 0.86 | 56.04 | 56.33 | 55.8 | 2140235 |
| 1720651200 | 55.82 | -0.08 | -0.14 | 55.2 | 55.94 | 55.08 | 4055321 |
| 1720564800 | 55.9 | 0.26 | 0.47 | 55.56 | 55.9 | 55.38 | 4576621 |
| 1720478400 | 55.64 | 0.41 | 0.74 | 55.28 | 55.685 | 55.25 | 8095574 |
| 1720219200 | 55.23 | -0.47 | -0.84 | 55.91 | 56.07 | 55.2 | 2263610 |
| 1720040640 | 55.7 | 0.42 | 0.76 | 55.3 | 56.14 | 55.19 | 3164043 |
| 1719960000 | 55.28 | 0.74 | 1.36 | 54.63 | 55.35 | 54.54 | 3627334 |
| 1719873600 | 54.54 | -0.33 | -0.60 | 55.17 | 55.31 | 54.51 | 916802 |
| 1719614400 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1719528000 | 54.87 | 0.17 | 0.31 | 54.73 | 55.06 | 54.6 | 2510716 |
| 1719441600 | 54.7 | 0 | 0.00 | 54.26 | 54.725 | 54.075 | 1818321 |
| 1719355200 | 54.7 | -0.52 | -0.94 | 54.92 | 55.07 | 54.635 | 1588503 |
| 1719268800 | 55.22 | 1.2 | 2.22 | 54.17 | 55.22 | 54.04 | 3981935 |
| 1719009600 | 54.02 | 0 | 0.00 | 53.79 | 54.26 | 53.75 | 3800726 |
| 1718923200 | 54.02 | -0.2 | -0.37 | 54.08 | 54.3 | 53.88 | 2928590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
