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 | -1.87 | -2.87692307692 | 65 | 65.2 | 63.14 | 1023846 | 64.01641945 | DR |
| 4 | 1.89 | 3.08621815807 | 61.24 | 65.2 | 60.95 | 906945 | 63.13624889 | DR |
| 12 | 4.05 | 6.85511171293 | 59.08 | 65.2 | 58.195 | 1201867 | 61.17423593 | DR |
| 26 | 3.28 | 5.48036758563 | 59.85 | 67.49 | 57.09 | 1470633 | 61.09909381 | DR |
| 52 | 5.7 | 9.92512624064 | 57.43 | 67.49 | 51.66 | 1725278 | 60.46482333 | DR |
| 156 | 6.29 | 11.0661505982 | 56.84 | 67.91 | 44.51 | 1773650 | 58.44623499 | DR |
| 260 | -33.3 | -34.532821736 | 96.43 | 97.1 | 31.25 | 1798679 | 58.94710295 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 63.13 | -0.67 | -1.05 | 63.33 | 63.38 | 62.955 | 1092157 |
| 1726785600 | 63.8 | 0.39 | 0.62 | 63.9 | 63.99 | 63.565 | 1181131 |
| 1726699200 | 63.41 | -0.84 | -1.31 | 64.08 | 64.14 | 63.39 | 1777110 |
| 1726612800 | 64.25 | -0.5 | -0.77 | 64.59 | 64.629999 | 64.11 | 737539 |
| 1726526400 | 64.75 | -0.15 | -0.23 | 64.75 | 64.959999 | 64.56 | 644752 |
| 1726267200 | 64.9 | 0.05 | 0.08 | 65 | 65.2 | 64.629999 | 778697 |
| 1726180800 | 64.849999 | 0.5 | 0.78 | 64.33 | 64.89 | 64.319999 | 1061603 |
| 1726094400 | 64.349999 | 0.18 | 0.28 | 64.64 | 64.68 | 64.01 | 915027 |
| 1726008000 | 64.17 | 0.51 | 0.80 | 64.319999 | 64.42 | 63.95 | 885675 |
| 1725921600 | 63.66 | 0.82 | 1.30 | 63.07 | 63.91 | 62.97 | 942198 |
| 1725662400 | 62.84 | -0.6 | -0.95 | 62.91 | 63.12 | 62.64 | 809580 |
| 1725576000 | 63.44 | 0.85 | 1.36 | 63.48 | 63.79 | 63.25 | 1222736 |
| 1725489600 | 62.59 | 1.11 | 1.81 | 62.1 | 62.79 | 62.04 | 974768 |
| 1725403200 | 61.48 | 0.04 | 0.07 | 61.03 | 61.835 | 61.03 | 978392 |
| 1725057600 | 61.44 | -0.08 | -0.13 | 61.34 | 61.45 | 60.95 | 702405 |
| 1724971200 | 61.52 | 0.07 | 0.11 | 61.66 | 61.745 | 61.2 | 676282 |
| 1724884800 | 61.45 | -0.42 | -0.68 | 61.45 | 61.5401 | 61.22 | 547814 |
| 1724798400 | 61.87 | 0.57 | 0.93 | 61.85 | 61.975 | 61.725 | 874330 |
| 1724712000 | 61.3 | -0.39 | -0.63 | 61.29 | 61.57 | 61.25 | 787179 |
| 1724452800 | 61.69 | 0.72 | 1.18 | 61.24 | 61.74 | 61.13 | 734729 |
| 1724366400 | 60.97 | 0.04 | 0.07 | 61.2 | 61.2714 | 60.835 | 779796 |
| 1724280000 | 60.93 | 0.38 | 0.63 | 60.82 | 60.97 | 60.65 | 878032 |
| 1724193600 | 60.55 | -0.33 | -0.54 | 60.63 | 60.65 | 60.235 | 1111907 |
| 1724107200 | 60.88 | 0.23 | 0.38 | 60.69 | 61 | 60.675 | 869378 |
| 1723848000 | 60.65 | 0.03 | 0.05 | 60.35 | 60.72 | 60.275 | 971873 |
| 1723761600 | 60.62 | 0.24 | 0.40 | 60.34 | 60.78 | 60.125 | 1353531 |
| 1723675200 | 60.38 | -0.05 | -0.08 | 60.52 | 60.69 | 60.37 | 1103585 |
| 1723588800 | 60.43 | 0.31 | 0.52 | 60.05 | 60.49 | 59.87 | 1283683 |
| 1723502400 | 60.12 | -0.55 | -0.91 | 60.27 | 60.485 | 60.03 | 1196117 |
| 1723243200 | 60.67 | -0.26 | -0.43 | 60.59 | 60.92 | 60.23 | 945839 |
| 1723156800 | 60.93 | 0.43 | 0.71 | 60.48 | 61.015 | 60.38 | 2677672 |
| 1723070400 | 60.5 | 0 | 0.00 | 60.79 | 61.18 | 60.46 | 1440250 |
| 1722984000 | 60.5 | -0.34 | -0.56 | 59.97 | 61.115 | 59.96 | 1884571 |
| 1722897600 | 60.84 | -2.54 | -4.01 | 61.03 | 61.29 | 60.52 | 2355352 |
| 1722638400 | 63.38 | 2.12 | 3.46 | 63.31 | 63.7 | 62.89 | 2086724 |
| 1722552000 | 61.26 | 1.76 | 2.96 | 61.19 | 61.82 | 60.6 | 3526180 |
| 1722465600 | 59.5 | -0.08 | -0.13 | 59.47 | 59.79 | 59.31 | 1727115 |
| 1722379200 | 59.58 | -0.47 | -0.78 | 59.68 | 59.82 | 59.34 | 1557287 |
| 1722292800 | 60.05 | -1.33 | -2.17 | 59.64 | 60.095 | 59.35 | 2161581 |
| 1722033600 | 61.38 | 0.68 | 1.12 | 60.92 | 61.395 | 60.85 | 1076400 |
| 1721947200 | 60.7 | 0.15 | 0.25 | 60.4 | 60.9 | 60.39 | 1024808 |
| 1721860800 | 60.55 | -0.15 | -0.25 | 60.47 | 60.81 | 60.36 | 1077861 |
| 1721774400 | 60.7 | -0.33 | -0.54 | 60.75 | 60.99 | 60.4399 | 858817 |
| 1721688000 | 61.03 | 0.58 | 0.96 | 61.18 | 61.36 | 60.8 | 883905 |
| 1721428800 | 60.45 | -0.11 | -0.18 | 60.47 | 60.59 | 60.22 | 767558 |
| 1721342400 | 60.56 | -1.11 | -1.80 | 61.77 | 61.85 | 60.55 | 1183985 |
| 1721256000 | 61.67 | 1.47 | 2.44 | 60.86 | 61.75 | 60.83 | 1171966 |
| 1721169600 | 60.2 | 0.03 | 0.05 | 59.92 | 60.22 | 59.6101 | 1059059 |
| 1721083200 | 60.17 | -1.33 | -2.16 | 60.86 | 60.88 | 60.15 | 1285803 |
| 1720824000 | 61.5 | 0.25 | 0.41 | 60.74 | 61.845 | 60.74 | 944203 |
| 1720737600 | 61.25 | 0.96 | 1.59 | 61 | 61.38 | 60.83 | 1046308 |
| 1720651200 | 60.29 | 1.28 | 2.17 | 59.87 | 60.325 | 59.76 | 1203850 |
| 1720564800 | 59.01 | -0.33 | -0.56 | 59.26 | 59.4 | 59.01 | 849103 |
| 1720478400 | 59.34 | -0.42 | -0.70 | 59.95 | 59.98 | 59.33 | 869451 |
| 1720219200 | 59.76 | -0.3 | -0.50 | 60.25 | 60.31 | 59.54 | 1051583 |
| 1720040640 | 60.06 | 1.4 | 2.39 | 59.82 | 60.18 | 59.71 | 1537626 |
| 1719960000 | 58.66 | 0.31 | 0.53 | 58.59 | 58.75 | 58.23 | 1737652 |
| 1719873600 | 58.35 | -0.71 | -1.20 | 59.08 | 59.16 | 58.195 | 1734087 |
| 1719614400 | 59.06 | 0 | 0.00 | 59.06 | 59.06 | 59.06 | 0 |
| 1719528000 | 59.06 | -0.42 | -0.71 | 59.33 | 59.52 | 58.825 | 1283540 |
| 1719441600 | 59.48 | -0.68 | -1.13 | 59.17 | 59.54 | 59.02 | 1828532 |
| 1719355200 | 60.16 | -0.61 | -1.00 | 59.7 | 60.265 | 59.635 | 2766280 |
| 1719268800 | 60.77 | 1.71 | 2.90 | 60.61 | 60.95 | 60.54 | 1688457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
