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 | -1.4185 | -2.18887431525 | 64.805 | 65.32 | 63.3865 | 23847 | 64.38274341 | SP |
| 4 | 0.5065 | 0.805502544529 | 62.88 | 65.32 | 62.6093 | 22136 | 63.51011867 | SP |
| 12 | 3.5365 | 5.9089390142 | 59.85 | 65.32 | 58.6898 | 25872 | 62.02256993 | SP |
| 26 | 6.9565 | 12.3276625908 | 56.43 | 65.32 | 56.26 | 23836 | 61.1604072 | SP |
| 52 | 13.4265 | 26.8744995997 | 49.96 | 65.32 | 47.7021 | 16756 | 60.03548969 | SP |
| 156 | 13.4265 | 26.8744995997 | 49.96 | 65.32 | 47.7021 | 16756 | 60.03548969 | SP |
| 260 | 13.4265 | 26.8744995997 | 49.96 | 65.32 | 47.7021 | 16756 | 60.03548969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.3865 | -0.5 | -0.79 | 63.95 | 63.95 | 63.3865 | 9293 |
| 1721341800 | 63.8907 | -0.5 | -0.78 | 64.569999 | 64.7099 | 63.84 | 39157 |
| 1721255400 | 64.39 | -0.93 | -1.42 | 64.67 | 64.7385 | 64.3801 | 33365 |
| 1721169000 | 65.319599 | 0.64 | 0.99 | 64.834999 | 65.319999 | 64.834999 | 27143 |
| 1721082600 | 64.68 | 0.27 | 0.42 | 64.805 | 65.08 | 64.59 | 10120 |
| 1720823400 | 64.4092 | 0.31 | 0.48 | 64.2 | 64.8 | 64.2 | 4705 |
| 1720737000 | 64.099999 | -0.1 | -0.16 | 64.26 | 64.41 | 63.9615 | 7498 |
| 1720650600 | 64.2011 | 0.63 | 0.99 | 63.76 | 64.2011 | 63.76 | 7002 |
| 1720564200 | 63.5712 | -0.05 | -0.08 | 63.72 | 63.76 | 63.57 | 18306 |
| 1720477800 | 63.62 | 0.08 | 0.13 | 63.74 | 63.74 | 63.51 | 20805 |
| 1720218600 | 63.5371 | 0.16 | 0.25 | 63.36 | 63.5371 | 63.306 | 11064 |
| 1720040640 | 63.38 | 0.27 | 0.43 | 63.14 | 63.44 | 63.14 | 15336 |
| 1719959400 | 63.11 | 0.27 | 0.43 | 62.96 | 63.13 | 62.71 | 21399 |
| 1719873000 | 62.84 | 0.07 | 0.11 | 62.89 | 62.89 | 62.64 | 28923 |
| 1719613800 | 62.77 | -0.16 | -0.25 | 63.34 | 63.34 | 62.76 | 23044 |
| 1719527400 | 62.93 | 0.05 | 0.08 | 62.86 | 62.96 | 62.76 | 60258 |
| 1719441000 | 62.88 | 0 | 0.00 | 62.75 | 62.89 | 62.65 | 41228 |
| 1719354600 | 62.88 | 0.12 | 0.19 | 62.78 | 62.89 | 62.6093 | 13782 |
| 1719268200 | 62.76 | -0.2 | -0.32 | 62.88 | 63.09 | 62.76 | 28903 |
| 1719009000 | 62.96 | -0.05 | -0.08 | 62.98 | 62.98 | 62.8245 | 12667 |
| 1718922600 | 63.01 | -0.13 | -0.20 | 63.29 | 63.3 | 62.915 | 12928 |
| 1718749800 | 63.1363 | 0.19 | 0.30 | 63 | 63.18 | 63 | 24278 |
| 1718663400 | 62.95 | 0.57 | 0.91 | 62.32 | 63.09 | 62.32 | 17208 |
| 1718404200 | 62.38 | -0.28 | -0.44 | 62.27 | 62.39 | 62.27 | 63299 |
| 1718317800 | 62.6586 | -0.01 | -0.02 | 62.88 | 62.88 | 62.35 | 23658 |
| 1718231400 | 62.67 | 0.58 | 0.94 | 62.75 | 63 | 62.66 | 28244 |
| 1718145000 | 62.0868 | 0.04 | 0.06 | 61.77 | 62.1 | 61.77 | 57234 |
| 1718058600 | 62.05 | 0.27 | 0.44 | 61.72 | 62.0501 | 61.72 | 2343 |
| 1717799400 | 61.78 | -0.13 | -0.21 | 61.8 | 62.07 | 61.78 | 211400 |
| 1717713000 | 61.91 | -0.06 | -0.10 | 61.99 | 61.99 | 61.87 | 67515 |
| 1717626600 | 61.9737 | 0.71 | 1.16 | 61.55 | 61.9737 | 61.52 | 18067 |
| 1717540200 | 61.2614 | -0.13 | -0.21 | 61.21 | 61.38 | 61.21 | 10942 |
| 1717453800 | 61.39 | -0.15 | -0.25 | 61.79 | 61.79 | 60.91 | 14686 |
| 1717194600 | 61.5449 | 0.44 | 0.73 | 60.8867 | 61.55 | 60.7183 | 3419 |
| 1717108200 | 61.1 | -0.13 | -0.22 | 61.11 | 61.31 | 61.06 | 17845 |
| 1717021800 | 61.2348 | -0.48 | -0.78 | 61.37 | 61.39 | 61.23 | 26582 |
| 1716935400 | 61.716 | -0.06 | -0.10 | 61.8123 | 61.91 | 61.6285 | 15109 |
| 1716589800 | 61.7797 | 0.49 | 0.79 | 61.51 | 61.816 | 61.51 | 1839 |
| 1716503400 | 61.2944 | -0.46 | -0.75 | 62.13 | 62.13 | 61.2944 | 4699 |
| 1716417000 | 61.7563 | -0.33 | -0.53 | 61.94 | 61.99 | 61.68 | 32334 |
| 1716330600 | 62.0847 | 0.08 | 0.14 | 61.91 | 62.24 | 61.91 | 31377 |
| 1716244200 | 62 | 0.04 | 0.06 | 62.18 | 62.23 | 61.995 | 17093 |
| 1715985000 | 61.96 | 0.07 | 0.11 | 62.24 | 62.24 | 61.818 | 9115 |
| 1715898600 | 61.8921 | -0.18 | -0.29 | 61.94 | 62.04 | 61.8921 | 6278 |
| 1715812200 | 62.07 | 0.66 | 1.08 | 61.66 | 62.07 | 61.66 | 5483 |
| 1715725800 | 61.4071 | 0.34 | 0.56 | 61.36 | 61.41 | 61.15 | 17066 |
| 1715639400 | 61.0646 | -0.07 | -0.12 | 61.29 | 61.3 | 61.02 | 31542 |
| 1715380200 | 61.1387 | 0.1 | 0.17 | 61.3 | 61.3 | 61.03 | 23711 |
| 1715293800 | 61.0377 | 0.34 | 0.56 | 60.91 | 61.08 | 60.9 | 20037 |
| 1715207400 | 60.7 | 0 | 0.01 | 60.7 | 60.75 | 60.49 | 28479 |
| 1715121000 | 60.6968 | 0.06 | 0.09 | 60.77 | 60.86 | 60.6662 | 17301 |
| 1715034600 | 60.64 | 0.67 | 1.12 | 60.48 | 60.64 | 60.4127 | 10006 |
| 1714775400 | 59.9682 | 0.77 | 1.31 | 59.97 | 60.12 | 59.79 | 49502 |
| 1714689000 | 59.1953 | 0.51 | 0.86 | 58.97 | 59.3265 | 58.97 | 14364 |
| 1714602600 | 58.6898 | -0.17 | -0.28 | 58.75 | 59.4891 | 58.6898 | 22590 |
| 1714516200 | 58.855 | -1.02 | -1.70 | 59.7 | 59.71 | 58.855 | 40589 |
| 1714429800 | 59.8734 | 0.16 | 0.26 | 59.85 | 59.97 | 59.7 | 39493 |
| 1714170600 | 59.7173 | 0.51 | 0.86 | 59.49 | 59.8287 | 59.49 | 5454 |
| 1714084200 | 59.2063 | -0.32 | -0.54 | 58.72 | 59.215 | 58.72 | 1934 |
| 1713997800 | 59.5269 | -0.02 | -0.04 | 59.69 | 59.69 | 59.3833 | 286 |
| 1713911400 | 59.55 | 0.72 | 1.22 | 59.04 | 59.63 | 59.04 | 9405 |
| 1713825000 | 58.83 | 0.54 | 0.93 | 58.595 | 58.83 | 58.449 | 7917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
