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 | 2.84 | 4.77150537634 | 59.52 | 62.95 | 58.87 | 8430861 | 61.05815896 | CS |
| 4 | -1.33 | -2.08823991207 | 63.69 | 67.5 | 58.31 | 6975722 | 62.22691385 | CS |
| 12 | 13.94 | 28.789756299 | 48.42 | 67.5 | 46.9 | 8142596 | 58.82211211 | CS |
| 26 | 14.29 | 29.7274807572 | 48.07 | 67.5 | 37.29 | 8791138 | 50.34880222 | CS |
| 52 | 21.35 | 52.0604730554 | 41.01 | 67.5 | 36.34 | 9119414 | 47.43254236 | CS |
| 156 | 24.1 | 62.9900679561 | 38.26 | 67.5 | 27.2 | 10670784 | 39.86969621 | CS |
| 260 | 2.88 | 4.84196368527 | 59.48 | 67.5 | 17.51 | 14925997 | 36.27494544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 62.4 | -0.16 | -0.26 | 62.07 | 62.85 | 61.71 | 4478162 |
| 1735077840 | 62.56 | 1.04 | 1.69 | 61.41 | 62.95 | 61.267 | 3218413 |
| 1734997200 | 61.52 | 0.59 | 0.97 | 60.6 | 61.56 | 59.89 | 7192869 |
| 1734738000 | 60.93 | 0.55 | 0.91 | 59.83 | 61.84 | 59.83 | 13916081 |
| 1734651600 | 60.38 | 1.5 | 2.55 | 59.52 | 60.61 | 58.87 | 9396081 |
| 1734565200 | 58.88 | -1.93 | -3.17 | 60.87 | 61.98 | 58.31 | 8168829 |
| 1734478800 | 60.81 | -0.24 | -0.39 | 60.84 | 61.29 | 60.45 | 5536866 |
| 1734392400 | 61.05 | -0.47 | -0.76 | 61.42 | 61.81 | 60.54 | 6103914 |
| 1734133200 | 61.52 | -0.11 | -0.18 | 62.29 | 62.29 | 60.94 | 5834668 |
| 1734046800 | 61.63 | -1.85 | -2.91 | 63.6 | 63.79 | 61.39 | 8163999 |
| 1733960400 | 63.48 | 0.71 | 1.13 | 62.98 | 63.98 | 62.67 | 7099028 |
| 1733874000 | 62.77 | 0.51 | 0.82 | 63.53 | 64.25 | 62.34 | 6552060 |
| 1733787600 | 62.26 | -2.27 | -3.52 | 64.47 | 64.86 | 62.2 | 6327162 |
| 1733528400 | 64.53 | -1.24 | -1.89 | 66.98 | 67.1109 | 64.17 | 8634075 |
| 1733442000 | 65.769999 | 1.51 | 2.35 | 66.64 | 67.5 | 65.349999 | 9377525 |
| 1733355600 | 64.26 | 1.69 | 2.70 | 63.15 | 64.269999 | 62.77 | 5297927 |
| 1733269200 | 62.57 | -0.84 | -1.32 | 63.41 | 63.53 | 62.07 | 5335402 |
| 1733182800 | 63.41 | -0.41 | -0.64 | 64.01 | 64.23 | 63.16 | 6296751 |
| 1732917840 | 63.82 | 0.2 | 0.31 | 63.69 | 64.08 | 63.559 | 3111353 |
| 1732750800 | 63.62 | -0.52 | -0.81 | 64.069999 | 64.4 | 63.23 | 5556870 |
| 1732664400 | 64.14 | -0.35 | -0.54 | 64.269999 | 65.9437 | 63.985 | 5499031 |
| 1732578000 | 64.489999 | 1.15 | 1.82 | 64.4 | 65.18 | 63.97 | 7852389 |
| 1732318800 | 63.34 | 0 | 0.00 | 63.45 | 63.615 | 62.9 | 6624978 |
| 1732232400 | 63.34 | -0.3 | -0.47 | 64.7 | 65.05 | 63.29 | 9929672 |
| 1732146000 | 63.64 | -1.11 | -1.71 | 64.099999 | 65.05 | 61.66 | 10913520 |
| 1732059600 | 64.75 | 1.51 | 2.39 | 61.78 | 65.16 | 61.2909 | 9773681 |
| 1731973200 | 63.24 | -0.83 | -1.30 | 64.08 | 64.08 | 62.38 | 6630496 |
| 1731714000 | 64.069999 | -0.78 | -1.20 | 64.959999 | 65.84 | 63.86 | 9851619 |
| 1731627600 | 64.849999 | 0.39 | 0.61 | 65.17 | 66.25 | 64.6151 | 7310525 |
| 1731541200 | 64.459999 | 0.41 | 0.64 | 64.26 | 65.739999 | 64.01 | 8527210 |
| 1731454800 | 64.05 | 0.49 | 0.77 | 63.2 | 64.11 | 62.81 | 6595078 |
| 1731368400 | 63.56 | 2.51 | 4.11 | 61.07 | 63.835 | 60.83 | 8079226 |
| 1731109200 | 61.05 | 0.62 | 1.03 | 60.91 | 61.71 | 60.5 | 4646139 |
| 1731022800 | 60.43 | -1.89 | -3.03 | 61.6 | 62.4749 | 60.41 | 7397124 |
| 1730936400 | 62.32 | 4.03 | 6.91 | 61 | 62.66 | 60.33 | 15832417 |
| 1730850000 | 58.29 | 1.4 | 2.46 | 57.09 | 58.63 | 57.08 | 5387682 |
| 1730763600 | 56.89 | -1.5 | -2.57 | 57.82 | 58.12 | 56.81 | 7959433 |
| 1730500800 | 58.39 | 1.17 | 2.04 | 57.49 | 59.1869 | 57.49 | 9585494 |
| 1730414400 | 57.22 | -1.24 | -2.12 | 58.3 | 59.09 | 57.1 | 7733219 |
| 1730328000 | 58.46 | 1.12 | 1.95 | 57.12 | 59.07 | 57.11 | 11088227 |
| 1730241600 | 57.34 | 1.96 | 3.54 | 54.7 | 57.37 | 54.6 | 9553551 |
| 1730155200 | 55.38 | 1.26 | 2.33 | 55.5 | 56.64 | 55.36 | 10897730 |
| 1729896000 | 54.12 | -0.65 | -1.19 | 54.99 | 55.265 | 53.8701 | 5980651 |
| 1729809600 | 54.77 | 0.12 | 0.22 | 55.1 | 55.76 | 54.115 | 5723717 |
| 1729723200 | 54.65 | -0.15 | -0.27 | 54.39 | 55.09 | 54.2372 | 6623341 |
| 1729636800 | 54.8 | -0.3 | -0.54 | 55.08 | 55.22 | 54.17 | 5698574 |
| 1729550400 | 55.1 | -0.7 | -1.25 | 54.68 | 55.21 | 54.45 | 6867496 |
| 1729291200 | 55.8 | 0.54 | 0.98 | 55.55 | 56.235 | 54.86 | 8213900 |
| 1729204800 | 55.26 | -1.05 | -1.86 | 55.5 | 56.05 | 55.06 | 8346912 |
| 1729118400 | 56.31 | 3.58 | 6.79 | 53.25 | 56.4825 | 53.2 | 18951318 |
| 1729032000 | 52.73 | -0.45 | -0.85 | 53.84 | 54.29 | 52.55 | 9173771 |
| 1728945600 | 53.18 | 1.85 | 3.60 | 51.35 | 53.37 | 51.0718 | 9575596 |
| 1728686400 | 51.33 | 1.04 | 2.07 | 49.97 | 51.52 | 49.44 | 8035234 |
| 1728600000 | 50.29 | -0.69 | -1.35 | 50.51 | 51.5 | 49.29 | 16889986 |
| 1728513600 | 50.98 | 0.36 | 0.71 | 50.8 | 51.88 | 50.62 | 9644986 |
| 1728427200 | 50.62 | 1.15 | 2.32 | 49.92 | 51.2 | 49.9 | 8421469 |
| 1728340800 | 49.47 | 0.19 | 0.39 | 49 | 49.675 | 48.91 | 7209464 |
| 1728081600 | 49.28 | 1.82 | 3.83 | 49.07 | 49.65 | 48.35 | 8575234 |
| 1727995200 | 47.46 | -0.94 | -1.94 | 48.42 | 48.5003 | 46.9 | 9550625 |
| 1727908800 | 48.4 | -1.56 | -3.12 | 49.38 | 49.38 | 48.195 | 8139651 |
| 1727822400 | 49.96 | -0.83 | -1.63 | 50.71 | 50.98 | 49.08 | 10545147 |
| 1727736000 | 50.79 | -0.75 | -1.46 | 51.46 | 51.61 | 50.2658 | 8083462 |
| 1727476800 | 51.54 | -0.27 | -0.52 | 52.015 | 52.45 | 51.21 | 10915949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
