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 | 0.41 | 0.662572721396 | 61.88 | 64.22 | 61.76 | 2231239 | 63.10347062 | CS |
| 4 | -0.11 | -0.176282051282 | 62.4 | 65.9 | 61.245 | 3477855 | 63.71961271 | CS |
| 12 | 7.07 | 12.803332126 | 55.22 | 66.499 | 53.33 | 3941795 | 62.05636715 | CS |
| 26 | 6.3 | 11.2520092874 | 55.99 | 66.499 | 53.13 | 4455040 | 58.62098238 | CS |
| 52 | 12.755 | 25.7494700717 | 49.535 | 66.499 | 45.68 | 4546735 | 56.20923328 | CS |
| 156 | 13.74 | 28.3007209063 | 48.55 | 66.499 | 33.1 | 4577631 | 48.56462025 | CS |
| 260 | 45.23 | 265.123094959 | 17.06 | 66.499 | 12.26 | 5257929 | 41.46333529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 62.29 | -0.84 | -1.33 | 63.09 | 63.43 | 62.02 | 2658574 |
| 1720478400 | 63.13 | -0.11 | -0.17 | 63.47 | 64.22 | 62.85 | 2123592 |
| 1720219200 | 63.24 | -0.22 | -0.35 | 63.58 | 63.84 | 62.47 | 1994914 |
| 1720040640 | 63.46 | 0.63 | 1.00 | 62.83 | 63.56 | 62.45 | 1564636 |
| 1719960000 | 62.83 | 0.93 | 1.50 | 61.88 | 63.08 | 61.76 | 3241813 |
| 1719873600 | 61.9 | -1.33 | -2.10 | 64.019999 | 64.09 | 61.86 | 2847042 |
| 1719614400 | 63.23 | 0 | 0.00 | 63.23 | 63.23 | 63.23 | 0 |
| 1719528000 | 63.23 | 0.37 | 0.59 | 63.28 | 63.86 | 62.9 | 3027424 |
| 1719441600 | 62.86 | -1.07 | -1.67 | 63.26 | 63.46 | 62.36 | 3311980 |
| 1719355200 | 63.93 | -0.7 | -1.08 | 64.89 | 64.989999 | 62.98 | 3079333 |
| 1719268800 | 64.629999 | 1.75 | 2.78 | 63.98 | 65.33 | 62.98 | 3802024 |
| 1719009600 | 62.88 | -1.34 | -2.09 | 63.86 | 63.935 | 61.64 | 6401605 |
| 1718923200 | 64.22 | -1.5 | -2.28 | 65.66 | 65.9 | 63.95 | 4508387 |
| 1718750400 | 65.72 | 0.6 | 0.92 | 64.629999 | 65.855 | 64.45 | 3335925 |
| 1718664000 | 65.12 | 0.77 | 1.20 | 64.03 | 65.599999 | 63.7 | 5550784 |
| 1718404800 | 64.349999 | 0.36 | 0.56 | 63.46 | 64.355 | 62.63 | 4396047 |
| 1718318400 | 63.99 | -0.39 | -0.61 | 64.239999 | 64.44 | 63.11 | 2373761 |
| 1718232000 | 64.379999 | 2.38 | 3.84 | 62.91 | 64.825 | 62.91 | 3851590 |
| 1718145600 | 62 | -0.54 | -0.86 | 62.4 | 62.4 | 61.245 | 3712682 |
| 1718059200 | 62.54 | -0.17 | -0.27 | 62.48 | 63.09 | 62.14 | 2486364 |
| 1717800000 | 62.71 | 0.23 | 0.37 | 62.17 | 62.85 | 61.42 | 2323460 |
| 1717713600 | 62.48 | -0.69 | -1.09 | 62.87 | 63.06 | 61.81 | 2174220 |
| 1717627200 | 63.17 | 1.9 | 3.10 | 61.66 | 63.27 | 61.66 | 3198204 |
| 1717540800 | 61.27 | -0.72 | -1.16 | 61.78 | 62.1 | 60.97 | 2784726 |
| 1717454400 | 61.99 | -1.2 | -1.90 | 64.209999 | 64.209999 | 61.23 | 4750239 |
| 1717195200 | 63.19 | -0.15 | -0.24 | 63.43 | 63.66 | 61.6245 | 6952050 |
| 1717108800 | 63.34 | 0.27 | 0.43 | 63.17 | 63.565 | 62.815 | 2594188 |
| 1717022400 | 63.07 | -1.6 | -2.47 | 64 | 64.09 | 63.04 | 3356160 |
| 1716936000 | 64.67 | -0.98 | -1.49 | 65.724999 | 66 | 64.3 | 2947341 |
| 1716590400 | 65.65 | 1.3 | 2.02 | 64.58 | 65.67 | 64.33 | 2161595 |
| 1716504000 | 64.349999 | -1 | -1.53 | 66.17 | 66.3678 | 64.209999 | 2769727 |
| 1716417600 | 65.349999 | -0.87 | -1.31 | 65.62 | 65.86 | 64.8601 | 3669575 |
| 1716331200 | 66.22 | 0.24 | 0.36 | 65.989999 | 66.498999 | 65.76 | 4427839 |
| 1716244800 | 65.98 | 0.75 | 1.15 | 65.26 | 66.36 | 65 | 3154129 |
| 1715985600 | 65.23 | 0.23 | 0.35 | 65.239999 | 65.739999 | 64.83 | 2405759 |
| 1715899200 | 65 | -0.8 | -1.22 | 65.8 | 66.019999 | 64.95 | 4142073 |
| 1715812800 | 65.8 | 0.84 | 1.29 | 65.55 | 66.15 | 65.33 | 4178231 |
| 1715726400 | 64.959999 | 0.63 | 0.98 | 64.86 | 65.3 | 64.5 | 4128273 |
| 1715640000 | 64.33 | -1.17 | -1.79 | 65.68 | 65.91 | 64.26 | 3664141 |
| 1715380800 | 65.5 | 0.26 | 0.40 | 65.56 | 66.319999 | 65.245 | 2762658 |
| 1715294400 | 65.239999 | 0.93 | 1.45 | 64.31 | 65.34 | 64.3 | 2662822 |
| 1715208000 | 64.31 | 0.05 | 0.08 | 64.26 | 64.51 | 63.95 | 2296826 |
| 1715121600 | 64.26 | 0.2 | 0.31 | 64.05 | 64.69 | 63.69 | 4667457 |
| 1715035200 | 64.06 | 1.97 | 3.17 | 62.95 | 64.269999 | 62.78 | 4583644 |
| 1714776000 | 62.09 | 1.15 | 1.89 | 62.09 | 62.89 | 61.3 | 3615748 |
| 1714689600 | 60.94 | -0.18 | -0.29 | 61.49 | 61.67 | 60.22 | 3608291 |
| 1714603200 | 61.12 | -0.37 | -0.60 | 61.25 | 62.5241 | 60.68 | 4239437 |
| 1714516800 | 61.49 | -1.22 | -1.95 | 62.71 | 63.79 | 61.45 | 8035791 |
| 1714430400 | 62.71 | 2.21 | 3.65 | 60.5 | 62.885 | 60.5 | 9086813 |
| 1714171200 | 60.5 | 0.69 | 1.15 | 59.6 | 60.655 | 59.4671 | 6683977 |
| 1714084800 | 59.81 | 5.04 | 9.20 | 56.95 | 59.97 | 56.63 | 10168763 |
| 1713998400 | 54.77 | -0.37 | -0.67 | 55.25 | 55.94 | 54.27 | 5208176 |
| 1713912000 | 55.14 | 1.52 | 2.83 | 53.67 | 55.27 | 53.64 | 6388435 |
| 1713825600 | 53.62 | 0.09 | 0.17 | 53.82 | 54.505 | 53.5 | 6856016 |
| 1713566400 | 53.53 | 0.15 | 0.28 | 53.58 | 54.17 | 53.33 | 3576716 |
| 1713480000 | 53.38 | -0.87 | -1.60 | 54.59 | 54.82 | 53.35 | 3075416 |
| 1713393600 | 54.25 | -0.51 | -0.93 | 55.05 | 55.39 | 53.75 | 2661653 |
| 1713307200 | 54.76 | -0.7 | -1.26 | 55.22 | 55.29 | 54.155 | 3170061 |
| 1713220800 | 55.46 | -1.38 | -2.43 | 57.3 | 57.695 | 55.34 | 3424444 |
| 1712961600 | 56.84 | 0.22 | 0.39 | 55.99 | 56.925 | 55.96 | 5654099 |
| 1712875200 | 56.62 | -0.27 | -0.47 | 57.07 | 57.07 | 56.13 | 2949768 |
| 1712788800 | 56.89 | -1.22 | -2.10 | 57 | 57.455 | 56.4 | 3117746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
