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 | 0.915 | 1.49047076071 | 61.39 | 62.35 | 60.26 | 2915542 | 61.14061569 | DR |
| 4 | -2.945 | -4.51340996169 | 65.25 | 68.18 | 60.26 | 2552067 | 64.03089882 | DR |
| 12 | -1.615 | -2.52659574468 | 63.92 | 72.08 | 59.35 | 2806075 | 65.25668922 | DR |
| 26 | -11.015 | -15.0231860338 | 73.32 | 74.24 | 59.35 | 2593173 | 65.61180161 | DR |
| 52 | -6.105 | -8.92413389855 | 68.41 | 75.0891 | 59.35 | 2719385 | 66.77311349 | DR |
| 156 | 1.675 | 2.76265874979 | 60.63 | 84.69 | 50.915 | 3314354 | 66.57550141 | DR |
| 260 | 6.965 | 12.5858330322 | 55.34 | 95.97 | 34.9 | 2961533 | 66.61965409 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 62.12 | 1.14 | 1.87 | 61.39 | 62.215 | 61.38 | 3052547 |
| 1731714000 | 60.98 | 0.55 | 0.91 | 61.15 | 61.3 | 60.73 | 2971522 |
| 1731627600 | 60.43 | -0.19 | -0.31 | 60.66 | 60.82 | 60.26 | 2350957 |
| 1731541200 | 60.62 | -0.58 | -0.95 | 60.87 | 60.89 | 60.31 | 2086308 |
| 1731454800 | 61.2 | -1.4 | -2.24 | 61.39 | 61.395 | 60.505 | 4116375 |
| 1731368400 | 62.6 | -1.83 | -2.84 | 63.15 | 63.2257 | 62.41 | 3374481 |
| 1731109200 | 64.43 | -3.04 | -4.51 | 64.91 | 64.91 | 63.87 | 4592709 |
| 1731022800 | 67.47 | 2.14 | 3.28 | 67.88 | 68.18 | 67.42 | 4131998 |
| 1730936400 | 65.33 | -0.17 | -0.26 | 64.53 | 65.55 | 64.394999 | 2865958 |
| 1730850000 | 65.5 | 0.49 | 0.75 | 65.489999 | 65.75 | 65.34 | 1449131 |
| 1730763600 | 65.01 | -0.32 | -0.49 | 65.3 | 65.775 | 65 | 1681439 |
| 1730500800 | 65.33 | 0.44 | 0.68 | 65.67 | 65.8 | 65.175 | 1787543 |
| 1730414400 | 64.89 | -1.01 | -1.53 | 65.36 | 65.379999 | 64.51 | 1779901 |
| 1730328000 | 65.9 | -0.68 | -1.02 | 65.83 | 66.39 | 65.635 | 1806331 |
| 1730241600 | 66.58 | 0.4 | 0.60 | 66.67 | 66.985 | 66.525 | 1636062 |
| 1730155200 | 66.18 | 0.9 | 1.38 | 65.8 | 66.31 | 65.76 | 1622880 |
| 1729896000 | 65.28 | 0.67 | 1.04 | 65.379999 | 65.845 | 65.12 | 2574312 |
| 1729809600 | 64.61 | 0.12 | 0.19 | 64.769999 | 64.84 | 64.066 | 2928522 |
| 1729723200 | 64.489999 | -0.99 | -1.51 | 64.4 | 64.61 | 64.16 | 2535173 |
| 1729636800 | 65.48 | 0.53 | 0.82 | 65.25 | 65.489999 | 64.98 | 1697194 |
| 1729550400 | 64.95 | -0.41 | -0.63 | 65.37 | 65.459999 | 64.691 | 2046377 |
| 1729291200 | 65.36 | 0.27 | 0.41 | 65.58 | 65.69 | 65.215 | 2429863 |
| 1729204800 | 65.09 | -0.86 | -1.30 | 64.65 | 65.125 | 64.135 | 3642630 |
| 1729118400 | 65.95 | -0.52 | -0.78 | 66.349999 | 66.519999 | 65.67 | 3564071 |
| 1729032000 | 66.47 | -1.23 | -1.82 | 66.519999 | 66.819999 | 66.29 | 4468166 |
| 1728945600 | 67.7 | 0.47 | 0.70 | 66.68 | 67.775 | 66.584999 | 3928504 |
| 1728686400 | 67.23 | 0.39 | 0.58 | 66.81 | 67.38 | 66.81 | 3431213 |
| 1728600000 | 66.84 | 0.49 | 0.74 | 66.095 | 66.9 | 65.959999 | 3222914 |
| 1728513600 | 66.349999 | -0.31 | -0.47 | 65.61 | 66.43 | 65.28 | 4320030 |
| 1728427200 | 66.66 | -2.96 | -4.25 | 66.305 | 66.68 | 66.135 | 5048609 |
| 1728340800 | 69.62 | -0.08 | -0.11 | 69.44 | 69.835 | 69.275 | 2318947 |
| 1728081600 | 69.7 | -0.13 | -0.19 | 69.5 | 69.92 | 69.33 | 1971468 |
| 1727995200 | 69.83 | -0.99 | -1.40 | 69.79 | 70.195 | 69.635 | 2632113 |
| 1727908800 | 70.82 | -0.34 | -0.48 | 71.73 | 72.08 | 70.78 | 4529892 |
| 1727822400 | 71.16 | -0.01 | -0.01 | 70.86 | 71.16 | 70.21 | 3167361 |
| 1727735520 | 71.17 | -0.06 | -0.08 | 71.47 | 71.49 | 70.69 | 3289952 |
| 1727476800 | 71.23 | 0.48 | 0.68 | 71.08 | 71.455 | 70.99 | 2905393 |
| 1727390400 | 70.75 | 3.08 | 4.55 | 70.29 | 71.08 | 70.07 | 5285457 |
| 1727304000 | 67.67 | 0.25 | 0.37 | 67.94 | 67.96 | 67.56 | 3420203 |
| 1727217600 | 67.42 | 2.84 | 4.40 | 67.77 | 67.85 | 67.255 | 4128761 |
| 1727131200 | 64.58 | 1.01 | 1.59 | 63.76 | 64.614999 | 63.7 | 2056460 |
| 1726872000 | 63.57 | -1.61 | -2.47 | 64.3 | 64.489999 | 63.555 | 2044685 |
| 1726785600 | 65.18 | 2.27 | 3.61 | 65.17 | 65.435 | 64.64 | 4762362 |
| 1726699200 | 62.91 | -0.01 | -0.02 | 63.32 | 63.88 | 62.835 | 1951790 |
| 1726612800 | 62.92 | -0.27 | -0.43 | 63.3 | 63.5782 | 62.78 | 1805370 |
| 1726526400 | 63.19 | 0.64 | 1.02 | 62.93 | 63.2488 | 62.8 | 1770864 |
| 1726267200 | 62.55 | 0.64 | 1.03 | 62.62 | 62.79 | 62.48 | 1915678 |
| 1726180800 | 61.91 | 0.7 | 1.14 | 61.745 | 62.08 | 61.525 | 2699804 |
| 1726094400 | 61.21 | 1.44 | 2.41 | 60.74 | 61.31 | 60.202 | 2532272 |
| 1726008000 | 59.77 | -0.24 | -0.40 | 59.48 | 59.815 | 59.4006 | 1999306 |
| 1725921600 | 60.01 | 0.3 | 0.50 | 60.07 | 60.46 | 59.985 | 2378767 |
| 1725662400 | 59.71 | -0.68 | -1.13 | 60.145 | 60.19 | 59.35 | 3215570 |
| 1725576000 | 60.39 | 0.3 | 0.50 | 60.53 | 60.86 | 60.37 | 1909851 |
| 1725489600 | 60.09 | -0.25 | -0.41 | 60.13 | 60.58 | 60.05 | 2096030 |
| 1725403200 | 60.34 | -2.93 | -4.63 | 60.92 | 61.07 | 60.1 | 3444629 |
| 1725057600 | 63.27 | -0.05 | -0.08 | 63.01 | 63.27 | 62.635 | 2238173 |
| 1724971200 | 63.32 | 0.32 | 0.51 | 62.96 | 63.58 | 62.83 | 1473882 |
| 1724884800 | 63 | -1 | -1.56 | 62.84 | 63.105 | 62.65 | 2070811 |
| 1724798400 | 64 | 0.28 | 0.44 | 63.92 | 64.12 | 63.62 | 2398853 |
| 1724712000 | 63.72 | 0.7 | 1.11 | 63.67 | 64.4 | 63.57 | 2463638 |
| 1724452800 | 63.02 | 0.28 | 0.45 | 62.58 | 63.08 | 62.3 | 2846583 |
| 1724366400 | 62.74 | -0.65 | -1.03 | 62.83 | 62.89 | 62.48 | 1761534 |
| 1724280000 | 63.39 | 1.39 | 2.24 | 63.51 | 63.59 | 63.12 | 2217379 |
| 1724193600 | 62 | -0.48 | -0.77 | 62.48 | 62.625 | 61.87 | 2242416 |
| 1724107200 | 62.48 | 1.2 | 1.96 | 62.35 | 62.92 | 62.28 | 2783977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
