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 | 2.29 | 3.7079015544 | 61.76 | 64.59 | 61.34 | 972035 | 62.36996137 | CS |
| 4 | 2.65 | 4.31596091205 | 61.4 | 64.59 | 60.64 | 1066008 | 61.99519418 | CS |
| 12 | 5.92 | 10.1840701875 | 58.13 | 64.59 | 57.79 | 1045277 | 60.53244235 | CS |
| 26 | -0.83 | -1.27928483354 | 64.88 | 65.07 | 56.51 | 1148048 | 60.73464662 | CS |
| 52 | 0.67 | 1.0571158094 | 63.38 | 68.47 | 56.29 | 1095456 | 61.67377768 | CS |
| 156 | -0.6 | -0.92807424594 | 64.65 | 78.78 | 51.97 | 975472 | 63.58014524 | CS |
| 260 | -4.71 | -6.84991273997 | 68.76 | 78.78 | 31.8 | 1050438 | 58.25737034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 64.05 | 0.83 | 1.31 | 63.52 | 64.59 | 63.29 | 1147343 |
| 1720737300 | 63.22 | 0.92 | 1.48 | 63 | 63.7 | 62.92 | 1304970 |
| 1720650900 | 62.3 | 0.22 | 0.35 | 62.31 | 62.46 | 61.93 | 1197991 |
| 1720564500 | 62.08 | 0.34 | 0.55 | 62.12 | 62.24 | 61.635 | 971905 |
| 1720478100 | 61.74 | -0.21 | -0.34 | 61.92 | 62.26 | 61.34 | 740643 |
| 1720218900 | 61.95 | 0.31 | 0.50 | 61.76 | 62.08 | 61.39 | 649654 |
| 1720040640 | 61.64 | -0.36 | -0.58 | 62.42 | 62.61 | 61.64 | 431274 |
| 1719959700 | 62 | 0.14 | 0.23 | 62.18 | 62.26 | 61.71 | 1258197 |
| 1719873300 | 61.86 | -0.15 | -0.24 | 62.2 | 62.2 | 61.34 | 917757 |
| 1719614100 | 62.01 | 0 | 0.00 | 62.01 | 62.01 | 62.01 | 0 |
| 1719527700 | 62.01 | 0.6 | 0.98 | 61.4 | 62.09 | 61.205 | 842001 |
| 1719441300 | 61.41 | 0.1 | 0.16 | 60.9 | 61.56 | 60.64 | 1118907 |
| 1719354900 | 61.31 | -0.95 | -1.53 | 62.38 | 62.38 | 61.0775 | 614201 |
| 1719268500 | 62.26 | 0.12 | 0.19 | 62.15 | 62.79 | 62.01 | 1986056 |
| 1719009300 | 62.14 | 0.47 | 0.76 | 61.78 | 62.22 | 61.58 | 1742537 |
| 1718922900 | 61.67 | 0.51 | 0.83 | 61.16 | 61.8 | 60.81 | 948217 |
| 1718750100 | 61.16 | -0.27 | -0.44 | 61.58 | 61.72 | 60.93 | 619776 |
| 1718663700 | 61.43 | -0.34 | -0.55 | 61.34 | 61.61 | 61 | 842418 |
| 1718404500 | 61.77 | 0.15 | 0.24 | 61.4 | 61.96 | 61.12 | 1346434 |
| 1718318100 | 61.62 | 1.01 | 1.67 | 60.53 | 62.025 | 60.33 | 1351168 |
| 1718231700 | 60.61 | 0.01 | 0.02 | 61.14 | 61.86 | 60.46 | 1136761 |
| 1718145300 | 60.6 | -0.16 | -0.26 | 60.35 | 61.165 | 60.15 | 1293147 |
| 1718058900 | 60.76 | -0.48 | -0.78 | 60.87 | 61.305 | 60 | 958460 |
| 1717799700 | 61.24 | -0.24 | -0.39 | 60.84 | 61.4 | 60.755 | 936532 |
| 1717713300 | 61.48 | 0.22 | 0.36 | 60.86 | 61.76 | 60.86 | 651409 |
| 1717626900 | 61.26 | -0.3 | -0.49 | 61.49 | 61.625 | 60.945 | 639083 |
| 1717540500 | 61.56 | -0.38 | -0.61 | 61.78 | 62.135 | 61.515 | 755186 |
| 1717454100 | 61.94 | 0.54 | 0.88 | 61.47 | 62.14 | 61.46 | 954403 |
| 1717194900 | 61.4 | 1.31 | 2.18 | 60.48 | 61.49 | 60.13 | 1389266 |
| 1717108500 | 60.09 | 1.4 | 2.39 | 59.41 | 60.17 | 59.22 | 932128 |
| 1717022100 | 58.69 | -0.22 | -0.37 | 58.3 | 58.73 | 58.19 | 944561 |
| 1716935700 | 58.91 | -0.38 | -0.64 | 59.68 | 60.05 | 58.85 | 790880 |
| 1716590100 | 59.29 | 0.02 | 0.03 | 59.66 | 59.7 | 59.07 | 904584 |
| 1716503700 | 59.27 | -1.05 | -1.74 | 60.01 | 60.27 | 59.24 | 929572 |
| 1716417300 | 60.32 | 0.15 | 0.25 | 60.09 | 60.75 | 60.01 | 782098 |
| 1716330900 | 60.17 | 0.22 | 0.37 | 59.85 | 60.19 | 59.7 | 462212 |
| 1716244500 | 59.95 | -0.94 | -1.54 | 60.89 | 60.89 | 59.83 | 537354 |
| 1715985300 | 60.89 | 0.77 | 1.28 | 60.54 | 61.295 | 60.09 | 1138887 |
| 1715898900 | 60.12 | -0.43 | -0.71 | 60.78 | 60.78 | 60.02 | 848933 |
| 1715812500 | 60.55 | 0.8 | 1.34 | 60.53 | 60.62 | 60.04 | 869607 |
| 1715726100 | 59.75 | -0.05 | -0.08 | 60.25 | 60.255 | 59.33 | 998003 |
| 1715639700 | 59.8 | 0.23 | 0.39 | 59.9 | 59.96 | 59.52 | 1009293 |
| 1715380500 | 59.57 | 0.25 | 0.42 | 59.35 | 59.65 | 59.305 | 698549 |
| 1715294100 | 59.32 | 0.65 | 1.11 | 58.99 | 59.34 | 58.58 | 631920 |
| 1715207700 | 58.67 | -0.77 | -1.30 | 59.23 | 59.97 | 58.5 | 1115555 |
| 1715121300 | 59.44 | 0.51 | 0.87 | 59.4 | 60.03 | 59.2 | 1056012 |
| 1715034900 | 58.93 | -0.07 | -0.12 | 59.34 | 59.41 | 58.3 | 783694 |
| 1714775700 | 59 | -1.02 | -1.70 | 60.67 | 61.07 | 58.08 | 2137314 |
| 1714689300 | 60.02 | 0.91 | 1.54 | 59.22 | 60.17 | 59.19 | 1350940 |
| 1714602900 | 59.11 | -0.11 | -0.19 | 59.21 | 60.06 | 58.5 | 1078242 |
| 1714516500 | 59.22 | 0.21 | 0.36 | 58.56 | 59.8 | 58.495 | 1132181 |
| 1714430100 | 59.01 | 0.73 | 1.25 | 58.43 | 59.14 | 58.39 | 2037495 |
| 1714170900 | 58.28 | -0.78 | -1.32 | 59.06 | 59.38 | 58.25 | 1398371 |
| 1714084500 | 59.06 | -0.55 | -0.92 | 59.3 | 59.47 | 58.74 | 1643044 |
| 1713998100 | 59.61 | -0.47 | -0.78 | 60.1 | 60.135 | 59.57 | 1121053 |
| 1713911700 | 60.08 | 0.87 | 1.47 | 59.18 | 60.205 | 59.18 | 700145 |
| 1713825300 | 59.21 | 0.84 | 1.44 | 58.55 | 59.38 | 58.19 | 958032 |
| 1713566100 | 58.37 | 0.61 | 1.06 | 58.13 | 58.59 | 57.79 | 1388881 |
| 1713479700 | 57.76 | 0.47 | 0.82 | 57.21 | 57.93 | 56.94 | 867380 |
| 1713393300 | 57.29 | 0.31 | 0.54 | 57.05 | 57.56 | 56.92 | 929777 |
| 1713306900 | 56.98 | -0.94 | -1.62 | 57.61 | 57.725 | 56.51 | 1185324 |
| 1713220500 | 57.92 | -0.57 | -0.97 | 58.79 | 58.86 | 57.5 | 1623138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
