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 | 0.29 | 0.469940042133 | 61.71 | 62 | 61.495 | 1124428 | 61.80751389 | CS |
| 4 | -0.64 | -1.02171136654 | 62.64 | 66 | 60.74 | 1846336 | 61.74773577 | CS |
| 12 | -1.92 | -3.00375469337 | 63.92 | 73.04 | 58.92 | 923937 | 62.55587201 | CS |
| 26 | 9.53 | 18.1627596722 | 52.47 | 73.04 | 48.4 | 691480 | 60.22754419 | CS |
| 52 | 0.68 | 1.10893672538 | 61.32 | 73.04 | 33.12 | 675860 | 52.522143 | CS |
| 156 | -13.35 | -17.7173191772 | 75.35 | 85.99 | 33.12 | 502835 | 59.07101967 | CS |
| 260 | -11.03 | -15.1033821717 | 73.03 | 92.51 | 33.12 | 481780 | 63.90461584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 62 | 0.13 | 0.21 | 61.98 | 62 | 61.88 | 769375 |
| 1721947200 | 61.87 | -0.1 | -0.16 | 61.86 | 61.98 | 61.81 | 1529005 |
| 1721860800 | 61.97 | 0.13 | 0.21 | 61.73 | 61.98 | 61.7 | 520371 |
| 1721774400 | 61.84 | 0.24 | 0.39 | 61.69 | 61.885 | 61.66 | 1056473 |
| 1721688000 | 61.6 | 0 | 0.00 | 61.71 | 61.71 | 61.495 | 1746916 |
| 1721428800 | 61.6 | 0.05 | 0.08 | 61.5 | 61.69 | 61.42 | 1618086 |
| 1721342400 | 61.55 | -0.07 | -0.11 | 61.6 | 61.7 | 61.49 | 2849063 |
| 1721256000 | 61.62 | 0.06 | 0.10 | 61.61 | 61.72 | 61.56 | 1441952 |
| 1721169600 | 61.56 | -0.28 | -0.45 | 61.79 | 62 | 61.54 | 2284163 |
| 1721083200 | 61.84 | 0.25 | 0.41 | 61.8 | 62.26 | 61.61 | 2557923 |
| 1720824000 | 61.59 | -0.06 | -0.10 | 61.85 | 61.85 | 61.51 | 5561863 |
| 1720737600 | 61.65 | -0.05 | -0.08 | 62 | 62.04 | 61.36 | 9895584 |
| 1720651200 | 61.7 | -0.58 | -0.93 | 62.29 | 62.9 | 61.58 | 351719 |
| 1720564800 | 62.28 | -0.97 | -1.53 | 63.08 | 63.6 | 62.145 | 579297 |
| 1720478400 | 63.25 | 0.18 | 0.29 | 63 | 66 | 62.02 | 1338218 |
| 1720219200 | 63.07 | -0.13 | -0.21 | 62.81 | 63.33 | 62.53 | 152485 |
| 1720040640 | 63.2 | 1.08 | 1.74 | 62.25 | 63.785 | 62.11 | 181104 |
| 1719960000 | 62.12 | 0.99 | 1.62 | 60.86 | 62.56 | 60.86 | 324028 |
| 1719873600 | 61.13 | -1.46 | -2.33 | 62.64 | 63.14 | 60.74 | 322754 |
| 1719614400 | 62.59 | 0.16 | 0.26 | 63.03 | 63.3 | 61.97 | 571272 |
| 1719528000 | 62.43 | -0.08 | -0.13 | 62.41 | 62.75 | 61.905 | 354254 |
| 1719441600 | 62.51 | -0.38 | -0.60 | 62.52 | 62.96 | 61.97 | 338776 |
| 1719355200 | 62.89 | 0.11 | 0.18 | 62.68 | 62.91 | 61.845 | 228675 |
| 1719268800 | 62.78 | 0.41 | 0.66 | 62.22 | 63.3 | 61.79 | 245548 |
| 1719009600 | 62.37 | 0.12 | 0.19 | 62.15 | 64.23 | 61.74 | 691316 |
| 1718923200 | 62.25 | 0.48 | 0.78 | 61.68 | 63.1 | 61.59 | 584534 |
| 1718750400 | 61.77 | -0.05 | -0.08 | 61.58 | 62.63 | 61.47 | 488330 |
| 1718664000 | 61.82 | 1.88 | 3.14 | 59.66 | 62.49 | 59.3 | 1069217 |
| 1718404800 | 59.94 | -0.68 | -1.12 | 60.04 | 60.71 | 58.92 | 521309 |
| 1718318400 | 60.62 | -0.17 | -0.28 | 60.59 | 61.81 | 60.475 | 394940 |
| 1718232000 | 60.79 | 0.17 | 0.28 | 62.16 | 62.41 | 60.78 | 636837 |
| 1718145600 | 60.62 | -1.64 | -2.63 | 61.98 | 62.3899 | 60.07 | 908117 |
| 1718059200 | 62.26 | -2.01 | -3.13 | 63.5 | 63.9 | 61.9628 | 707034 |
| 1717800000 | 64.269999 | -0.25 | -0.39 | 64.75 | 65.25 | 63.49 | 355862 |
| 1717713600 | 64.519999 | -0.67 | -1.03 | 65.04 | 65.569999 | 64.4212 | 216144 |
| 1717627200 | 65.19 | 0 | 0.00 | 65.5 | 65.599999 | 64.61 | 469219 |
| 1717540800 | 65.19 | -0.06 | -0.09 | 64.93 | 66.09 | 64.93 | 281237 |
| 1717454400 | 65.25 | -0.26 | -0.40 | 66.8 | 67.21 | 64.715 | 474018 |
| 1717195200 | 65.51 | -0.73 | -1.10 | 66.819999 | 66.87 | 64.54 | 486025 |
| 1717108800 | 66.239999 | -1.73 | -2.55 | 67.88 | 68.59 | 65.04 | 392418 |
| 1717022400 | 67.97 | -0.48 | -0.70 | 67.35 | 68.39 | 67.2 | 215570 |
| 1716936000 | 68.45 | -0.64 | -0.93 | 69.19 | 69.63 | 67.73 | 254546 |
| 1716590400 | 69.09 | 0.58 | 0.85 | 68.73 | 69.69 | 68.29 | 310478 |
| 1716504000 | 68.51 | 2.38 | 3.60 | 66.37 | 73.04 | 66.069999 | 874132 |
| 1716417600 | 66.129999 | -1.49 | -2.20 | 67.44 | 67.62 | 65.25 | 312776 |
| 1716331200 | 67.62 | -0.13 | -0.19 | 67.41 | 68.21 | 66.53 | 217626 |
| 1716244800 | 67.75 | -0.06 | -0.09 | 67.63 | 68.72 | 66.629999 | 275915 |
| 1715985600 | 67.81 | 1.51 | 2.28 | 66.41 | 68.05 | 66.269999 | 455105 |
| 1715899200 | 66.3 | -0.57 | -0.85 | 66.879999 | 66.879999 | 65.739999 | 291809 |
| 1715812800 | 66.87 | 0.38 | 0.57 | 67.08 | 68.07 | 66.349999 | 359138 |
| 1715726400 | 66.489999 | 0.74 | 1.13 | 66.629999 | 67.135 | 65.239999 | 371496 |
| 1715640000 | 65.75 | -1.59 | -2.36 | 67.83 | 68.45 | 65.56 | 486387 |
| 1715380800 | 67.34 | 1.11 | 1.68 | 66.15 | 67.36 | 64.9768 | 497154 |
| 1715294400 | 66.23 | 2.47 | 3.87 | 63.37 | 66.629999 | 62.95 | 697277 |
| 1715208000 | 63.76 | 1 | 1.59 | 64.03 | 64.47 | 61.74 | 741464 |
| 1715121600 | 62.76 | -0.67 | -1.06 | 63.38 | 63.67 | 62.44 | 529573 |
| 1715035200 | 63.43 | 0.47 | 0.75 | 63.92 | 64.48 | 63.3 | 278505 |
| 1714776000 | 62.96 | -0.43 | -0.68 | 64 | 64.72 | 62.83 | 298166 |
| 1714689600 | 63.39 | 1.3 | 2.09 | 62.65 | 63.68 | 62.095 | 344445 |
| 1714603200 | 62.09 | 0.02 | 0.03 | 62.55 | 63.945 | 61.97 | 364225 |
| 1714516800 | 62.07 | -0.72 | -1.15 | 62.25 | 62.615 | 61.615 | 341712 |
| 1714430400 | 62.79 | 0.64 | 1.03 | 62.41 | 63.17 | 62 | 298927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
