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 | 3.55 | 5.62331696499 | 63.13 | 68.11 | 63.13 | 176314 | 65.77072125 | CS |
| 4 | 9.51 | 16.6345985657 | 57.17 | 68.11 | 55.95 | 168105 | 62.12574001 | CS |
| 12 | 2.89 | 4.53049067252 | 63.79 | 68.11 | 55.95 | 172720 | 61.79889 | CS |
| 26 | 3.49 | 5.52302579522 | 63.19 | 69.52 | 55.95 | 174454 | 62.99379995 | CS |
| 52 | -7.12 | -9.64769647696 | 73.8 | 76 | 55.95 | 152635 | 64.79913645 | CS |
| 156 | 5.56 | 9.09685863874 | 61.12 | 76 | 53.65 | 182117 | 64.46254132 | CS |
| 260 | 31.74 | 90.8414424728 | 34.94 | 76 | 23.65 | 188366 | 55.01225817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 66.68 | 0.35 | 0.53 | 65.93 | 68.11 | 65.89 | 250437 |
| 1722379200 | 66.33 | 0.75 | 1.14 | 65.879999 | 66.379999 | 65.29 | 155156 |
| 1722292800 | 65.58 | 0.28 | 0.43 | 65.53 | 66.129999 | 65.01 | 172080 |
| 1722033600 | 65.3 | 0.88 | 1.37 | 64.98 | 65.599999 | 64.39 | 146370 |
| 1721947200 | 64.42 | 1.26 | 1.99 | 63.13 | 64.97 | 63.13 | 157568 |
| 1721860800 | 63.16 | 0.26 | 0.41 | 62.79 | 63.86 | 62.665 | 154300 |
| 1721774400 | 62.9 | 0.76 | 1.22 | 62.35 | 63.35 | 62.125 | 130129 |
| 1721688000 | 62.14 | 0.15 | 0.24 | 62.17 | 62.53 | 61.62 | 154435 |
| 1721428800 | 61.99 | -1.97 | -3.08 | 63.5 | 63.5 | 61.69 | 176526 |
| 1721342400 | 63.96 | -0.52 | -0.81 | 63.92 | 65.53 | 63.885 | 230565 |
| 1721256000 | 64.48 | 1.75 | 2.79 | 62.5 | 64.89 | 62.5 | 232875 |
| 1721169600 | 62.73 | 2.47 | 4.10 | 60.5 | 62.845 | 60.49 | 166160 |
| 1721083200 | 60.26 | 0.48 | 0.80 | 60.03 | 61.29 | 60.03 | 148854 |
| 1720824000 | 59.78 | 0.12 | 0.20 | 60.25 | 60.45 | 59.595 | 160506 |
| 1720737600 | 59.66 | 2.7 | 4.74 | 57.85 | 59.99 | 57.585 | 258285 |
| 1720651200 | 56.96 | 0.94 | 1.68 | 56.4 | 57.09 | 56.005 | 144002 |
| 1720564800 | 56.02 | -1.42 | -2.47 | 57.35 | 57.35 | 55.95 | 185167 |
| 1720478400 | 57.44 | 0.87 | 1.54 | 56.88 | 57.93 | 56.88 | 138662 |
| 1720219200 | 56.57 | -0.6 | -1.05 | 57.17 | 57.2 | 56.11 | 128379 |
| 1720040640 | 57.17 | 0.44 | 0.78 | 56.87 | 57.69 | 56.6 | 100433 |
| 1719960000 | 56.73 | -0.1 | -0.18 | 56.96 | 57.34 | 56.5 | 144394 |
| 1719873600 | 56.83 | -2.29 | -3.87 | 57.9 | 58.14 | 56.52 | 198686 |
| 1719614400 | 59.12 | 0 | 0.00 | 59.12 | 59.12 | 59.12 | 0 |
| 1719528000 | 59.12 | -0.75 | -1.25 | 59.6 | 59.83 | 58.65 | 216772 |
| 1719441600 | 59.87 | -0.65 | -1.07 | 60.25 | 60.7 | 59.59 | 223961 |
| 1719355200 | 60.52 | -1.21 | -1.96 | 61.63 | 61.75 | 60.28 | 143118 |
| 1719268800 | 61.73 | 0.5 | 0.82 | 61.57 | 62.85 | 61.05 | 175704 |
| 1719009600 | 61.23 | -1.04 | -1.67 | 62.29 | 62.6 | 60.945 | 495856 |
| 1718923200 | 62.27 | -0.15 | -0.24 | 62.17 | 62.985 | 61.72 | 231210 |
| 1718750400 | 62.42 | 0.3 | 0.48 | 61.65 | 62.42 | 61.24 | 191464 |
| 1718664000 | 62.12 | 1.39 | 2.29 | 63.22 | 63.22 | 61.13 | 218863 |
| 1718404800 | 60.73 | -0.42 | -0.69 | 60.49 | 60.77 | 60.14 | 139609 |
| 1718318400 | 61.15 | -0.86 | -1.39 | 61.57 | 61.723 | 61.05 | 133170 |
| 1718232000 | 62.01 | 1.25 | 2.06 | 61.82 | 62.85 | 61.24 | 195119 |
| 1718145600 | 60.76 | 0.1 | 0.16 | 60.47 | 60.83 | 60.11 | 206272 |
| 1718059200 | 60.66 | -0.63 | -1.03 | 60.59 | 61.255 | 60.08 | 158314 |
| 1717800000 | 61.29 | -0.09 | -0.15 | 61.14 | 62.39 | 61.14 | 210065 |
| 1717713600 | 61.38 | -1.65 | -2.62 | 62.48 | 64.7 | 60.13 | 396131 |
| 1717627200 | 63.03 | -0.26 | -0.41 | 63.26 | 63.5 | 62.55 | 245457 |
| 1717540800 | 63.29 | -1.3 | -2.01 | 64.11 | 64.2 | 63.23 | 107503 |
| 1717454400 | 64.59 | -0.35 | -0.54 | 65.379999 | 65.47 | 64.44 | 119178 |
| 1717195200 | 64.94 | 0.83 | 1.29 | 64.37 | 64.959999 | 63.95 | 264460 |
| 1717108800 | 64.11 | 0.55 | 0.87 | 63.85 | 64.22 | 63.59 | 98727 |
| 1717022400 | 63.56 | -0.84 | -1.30 | 63.79 | 63.98 | 63.085 | 127132 |
| 1716936000 | 64.4 | -0.15 | -0.23 | 64.59 | 64.92 | 64.12 | 93974 |
| 1716590400 | 64.55 | 0.38 | 0.59 | 64.65 | 64.66 | 64.06 | 96514 |
| 1716504000 | 64.17 | -0.58 | -0.90 | 64.9 | 64.9 | 63.42 | 123483 |
| 1716417600 | 64.75 | 0.07 | 0.11 | 64.61 | 65.03 | 64.36 | 112919 |
| 1716331200 | 64.68 | 0 | 0.00 | 64.39 | 64.69 | 63.865 | 69467 |
| 1716244800 | 64.68 | 0.78 | 1.22 | 63.72 | 65.23 | 63.56 | 181853 |
| 1715985600 | 63.9 | -0.38 | -0.59 | 64.5 | 64.75 | 63.4601 | 103933 |
| 1715899200 | 64.28 | 0.23 | 0.36 | 64 | 64.62 | 63.75 | 112119 |
| 1715812800 | 64.05 | 0.16 | 0.25 | 64.3 | 64.68 | 63.97 | 89810 |
| 1715726400 | 63.89 | -0.26 | -0.41 | 64.61 | 64.68 | 63.6601 | 79272 |
| 1715640000 | 64.15 | 0.09 | 0.14 | 64.36 | 64.92 | 64.05 | 102874 |
| 1715380800 | 64.06 | -0.44 | -0.68 | 64.11 | 64.879999 | 63.77 | 104571 |
| 1715294400 | 64.5 | 0.88 | 1.38 | 63.79 | 64.739999 | 63.16 | 104178 |
| 1715208000 | 63.62 | 0.16 | 0.25 | 63.07 | 63.98 | 63.07 | 104888 |
| 1715121600 | 63.46 | 0.18 | 0.28 | 63.49 | 63.96 | 63.42 | 125181 |
| 1715035200 | 63.28 | 0.38 | 0.60 | 63.31 | 63.68 | 62.9554 | 73901 |
| 1714776000 | 62.9 | 0.62 | 1.00 | 62.91 | 63.33 | 61.91 | 114113 |
| 1714689600 | 62.28 | 0.92 | 1.50 | 61.93 | 62.5 | 61.6 | 109754 |
| 1714603200 | 61.36 | 0.08 | 0.13 | 61.6 | 61.99 | 61.06 | 130457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
