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 | 2.05 | 3.29634989548 | 62.19 | 66.13 | 60.105 | 64790 | 63.46608574 | CS |
| 4 | 4.13 | 6.8707369822 | 60.11 | 66.13 | 57.1501 | 45959 | 62.37596767 | CS |
| 12 | 5.92 | 10.1508916324 | 58.32 | 66.13 | 56.07 | 55158 | 59.51386395 | CS |
| 26 | 13.24 | 25.9607843137 | 51 | 66.13 | 47.53 | 76904 | 55.05098597 | CS |
| 52 | 20.06 | 45.4051607062 | 44.18 | 66.13 | 42.29 | 84762 | 51.23873024 | CS |
| 156 | 10.88 | 20.3898050975 | 53.36 | 66.13 | 38.89 | 62902 | 49.137536 | CS |
| 260 | 22.77 | 54.9071618037 | 41.47 | 66.13 | 16.27 | 68435 | 45.93531911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 64.239999 | -0.28 | -0.43 | 65.319999 | 65.319999 | 63.819 | 62691 |
| 1723761600 | 64.519999 | 1.9 | 3.03 | 64.379999 | 65.64 | 64.09 | 60222 |
| 1723675200 | 62.62 | -3.03 | -4.62 | 65.51 | 65.65 | 62.21 | 51760 |
| 1723588800 | 65.65 | 4.3 | 7.01 | 65.39 | 66.129999 | 64.435 | 94617 |
| 1723502400 | 61.35 | -0.35 | -0.57 | 61.98 | 61.98 | 60.105 | 54449 |
| 1723243200 | 61.7 | 0.05 | 0.08 | 62.19 | 62.975 | 61.21 | 62903 |
| 1723156800 | 61.65 | 1.93 | 3.23 | 63.27 | 63.27 | 61.14 | 40654 |
| 1723070400 | 59.72 | 0.74 | 1.25 | 59.94 | 60.99 | 58.62 | 39532 |
| 1722984000 | 58.98 | 0.78 | 1.34 | 58.46 | 59.55 | 58.32 | 28575 |
| 1722897600 | 58.2 | -2.26 | -3.74 | 58.04 | 58.83 | 57.1501 | 54306 |
| 1722638400 | 60.46 | -1.85 | -2.97 | 61 | 61.19 | 59.99 | 38475 |
| 1722552000 | 62.31 | -1.86 | -2.90 | 64.019999 | 64.2 | 61.5 | 48229 |
| 1722465600 | 64.17 | 0.31 | 0.49 | 63.76 | 65.89 | 63.33 | 44764 |
| 1722379200 | 63.86 | 0.31 | 0.49 | 63.99 | 64.25 | 63.31 | 32525 |
| 1722292800 | 63.55 | -0.64 | -1.00 | 64.489999 | 64.489999 | 63.355 | 24994 |
| 1722033600 | 64.19 | 1.32 | 2.10 | 64.04 | 64.349999 | 63.5 | 36758 |
| 1721947200 | 62.87 | 0.93 | 1.50 | 62.345 | 64.2993 | 62.05 | 59189 |
| 1721860800 | 61.94 | -1.26 | -1.99 | 62.77 | 63.74 | 61.89 | 44291 |
| 1721774400 | 63.2 | 1.97 | 3.22 | 61.1 | 63.77 | 61 | 47377 |
| 1721688000 | 61.23 | 0.85 | 1.41 | 60.36 | 61.31 | 59.9 | 22817 |
| 1721428800 | 60.38 | 0.28 | 0.47 | 60.11 | 60.52 | 59.89 | 32737 |
| 1721342400 | 60.1 | -1.4 | -2.28 | 61.9 | 62.54 | 60.026 | 42587 |
| 1721256000 | 61.5 | -1.49 | -2.37 | 62.54 | 62.59 | 61.27 | 67896 |
| 1721169600 | 62.99 | 2.68 | 4.44 | 60.94 | 63.22 | 60.9 | 54329 |
| 1721083200 | 60.31 | 0.67 | 1.12 | 60.18 | 61.14 | 60.09 | 43696 |
| 1720824000 | 59.64 | 0.1 | 0.17 | 60.21 | 60.82 | 59.3 | 42118 |
| 1720737600 | 59.54 | 1.69 | 2.92 | 58.85 | 59.95 | 58.615 | 48495 |
| 1720651200 | 57.85 | 0.13 | 0.23 | 58.07 | 58.07 | 57.36 | 22528 |
| 1720564800 | 57.72 | -0.3 | -0.52 | 57.78 | 58.03 | 57.46 | 28967 |
| 1720478400 | 58.02 | 0.8 | 1.40 | 57.59 | 58.115 | 57.59 | 19948 |
| 1720219200 | 57.22 | -1.17 | -2.00 | 58.16 | 58.39 | 56.835 | 36024 |
| 1720040640 | 58.39 | 0.15 | 0.26 | 58.52 | 58.52 | 57.81 | 21413 |
| 1719960000 | 58.24 | 1.3 | 2.28 | 57 | 58.25 | 57 | 28354 |
| 1719873600 | 56.94 | -1.12 | -1.93 | 58.2 | 58.36 | 56.4 | 54860 |
| 1719614400 | 58.06 | 0.67 | 1.17 | 57.62 | 58.09 | 57.26 | 220518 |
| 1719528000 | 57.39 | 0.25 | 0.44 | 57.42 | 57.45 | 57.05 | 35975 |
| 1719441600 | 57.14 | 0.5 | 0.88 | 56.46 | 57.25 | 56.16 | 33328 |
| 1719355200 | 56.64 | -1.13 | -1.96 | 57.51 | 58.72 | 56.485 | 60419 |
| 1719268800 | 57.77 | -0.25 | -0.43 | 58.37 | 58.93 | 57.69 | 61846 |
| 1719009600 | 58.02 | 0.31 | 0.54 | 57.85 | 58.64 | 57.48 | 381227 |
| 1718923200 | 57.71 | -0.53 | -0.91 | 57.48 | 58.32 | 57.48 | 61590 |
| 1718750400 | 58.24 | 0.78 | 1.36 | 57.48 | 58.32 | 56.75 | 58078 |
| 1718664000 | 57.46 | 0.66 | 1.16 | 56.44 | 57.46 | 56.31 | 56424 |
| 1718404800 | 56.8 | -0.48 | -0.84 | 57 | 57.145 | 56.78 | 40105 |
| 1718318400 | 57.28 | -1.23 | -2.10 | 58.49 | 58.49 | 56.07 | 67552 |
| 1718232000 | 58.51 | 0.42 | 0.72 | 58.89 | 59.33 | 58.46 | 48725 |
| 1718145600 | 58.09 | 0.09 | 0.16 | 57.48 | 58.38 | 57.48 | 48957 |
| 1718059200 | 58 | 0.02 | 0.03 | 57.51 | 58.23 | 57.51 | 25578 |
| 1717800000 | 57.98 | -0.88 | -1.50 | 58.68 | 58.68 | 57.91 | 32294 |
| 1717713600 | 58.86 | -0.62 | -1.04 | 59.01 | 59.215 | 58.525 | 38359 |
| 1717627200 | 59.48 | 0.51 | 0.86 | 58.92 | 59.6 | 58.545 | 41136 |
| 1717540800 | 58.97 | 0.24 | 0.41 | 58.82 | 59.1773 | 58.26 | 65779 |
| 1717454400 | 58.73 | 0.55 | 0.95 | 58.17 | 58.98 | 57.945 | 40413 |
| 1717195200 | 58.18 | 0.45 | 0.78 | 57.8 | 58.34 | 57.8 | 49559 |
| 1717108800 | 57.73 | 0.09 | 0.16 | 57.99 | 58.16 | 57.16 | 55641 |
| 1717022400 | 57.64 | 0 | 0.00 | 57.4 | 58.07 | 56.9672 | 58479 |
| 1716936000 | 57.64 | -0.83 | -1.42 | 58.75 | 58.75 | 57.55 | 19926 |
| 1716590400 | 58.47 | 0.62 | 1.07 | 58.32 | 58.5 | 57.92 | 111727 |
| 1716504000 | 57.85 | -0.34 | -0.58 | 58.46 | 58.7 | 57.57 | 56919 |
| 1716417600 | 58.19 | 0.11 | 0.19 | 57.71 | 58.605 | 57.71 | 103054 |
| 1716331200 | 58.08 | 0.47 | 0.82 | 57.58 | 58.375 | 57.57 | 50650 |
| 1716244800 | 57.61 | -0.5 | -0.86 | 57.92 | 58.8 | 57.6 | 64905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
