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 | 9.93 | 16.127984408 | 61.57 | 72.23 | 59.89 | 239385 | 65.54810871 | CS |
| 4 | 12.57 | 21.3303919905 | 58.93 | 72.23 | 58.51 | 234468 | 62.22050968 | CS |
| 12 | 10.85 | 17.8895300907 | 60.65 | 72.23 | 58.43 | 177547 | 62.0609919 | CS |
| 26 | 9.79 | 15.8645276292 | 61.71 | 72.23 | 58.05 | 180843 | 62.62305377 | CS |
| 52 | 28.45 | 66.0859465738 | 43.05 | 72.23 | 42.9 | 200202 | 58.62517952 | CS |
| 156 | 5.81 | 8.84457299437 | 65.69 | 97.25 | 39.27 | 190441 | 66.50716642 | CS |
| 260 | 5.61 | 8.5141903172 | 65.89 | 97.25 | 39.27 | 189673 | 66.52369576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 68.43 | 1.15 | 1.71 | 68.07 | 69.57 | 67.44 | 389110 |
| 1720737600 | 67.28 | 4.44 | 7.07 | 64.54 | 67.47 | 64.06 | 369430 |
| 1720651200 | 62.84 | 1.65 | 2.70 | 61.13 | 62.94 | 61.13 | 183498 |
| 1720564800 | 61.19 | 0.8 | 1.32 | 60.19 | 61.48 | 59.89 | 127031 |
| 1720478400 | 60.39 | -0.53 | -0.87 | 61.57 | 62.43 | 60.37 | 135279 |
| 1720219200 | 60.92 | -0.81 | -1.31 | 61.34 | 62.08 | 60.86 | 137934 |
| 1720040640 | 61.73 | -1.08 | -1.72 | 62.64 | 62.91 | 61.6 | 86185 |
| 1719960000 | 62.81 | 0.25 | 0.40 | 62.48 | 63.6 | 62.45 | 138158 |
| 1719873600 | 62.56 | 1.83 | 3.01 | 62.63 | 63.565 | 61.77 | 270987 |
| 1719614400 | 60.73 | 0 | 0.00 | 60.73 | 60.73 | 60.73 | 0 |
| 1719528000 | 60.73 | 1.73 | 2.93 | 59.31 | 60.74 | 58.51 | 182580 |
| 1719441600 | 59 | -0.39 | -0.66 | 59.1 | 59.58 | 58.76 | 177328 |
| 1719355200 | 59.39 | -1.13 | -1.87 | 59.96 | 60.6127 | 59.32 | 103689 |
| 1719268800 | 60.52 | 1.78 | 3.03 | 59.34 | 61.09 | 58.73 | 157804 |
| 1719009600 | 58.74 | -0.71 | -1.19 | 59.34 | 59.5 | 58.63 | 660043 |
| 1718923200 | 59.45 | -0.63 | -1.05 | 59.95 | 60.69 | 59.24 | 133365 |
| 1718750400 | 60.08 | -0.04 | -0.07 | 59.94 | 60.96 | 59.85 | 150987 |
| 1718664000 | 60.12 | 0.95 | 1.61 | 58.93 | 60.16 | 58.72 | 110398 |
| 1718404800 | 59.17 | -0.85 | -1.42 | 59.01 | 59.5 | 58.72 | 140333 |
| 1718318400 | 60.02 | -1.09 | -1.78 | 61.21 | 61.5092 | 59.47 | 108569 |
| 1718232000 | 61.11 | 1.87 | 3.16 | 62.19 | 62.76 | 60.58 | 155440 |
| 1718145600 | 59.24 | -0.19 | -0.32 | 59 | 59.785 | 58.51 | 165380 |
| 1718059200 | 59.43 | -0.57 | -0.95 | 59.05 | 60.24 | 58.52 | 255840 |
| 1717800000 | 60 | -0.88 | -1.45 | 59.98 | 60.79 | 59.62 | 143486 |
| 1717713600 | 60.88 | 0.55 | 0.91 | 60.08 | 61.18 | 59.72 | 125454 |
| 1717627200 | 60.33 | 1.02 | 1.72 | 59.96 | 60.75 | 59.01 | 110221 |
| 1717540800 | 59.31 | -0.8 | -1.33 | 59.38 | 60.03 | 58.905 | 135074 |
| 1717454400 | 60.11 | -1.69 | -2.73 | 62.81 | 62.81 | 59.92 | 131953 |
| 1717195200 | 61.8 | 0.06 | 0.10 | 62.1 | 62.64 | 60.975 | 137043 |
| 1717108800 | 61.74 | 1.69 | 2.81 | 61.11 | 62.03 | 60.43 | 141466 |
| 1717022400 | 60.05 | -1.84 | -2.97 | 60.7 | 60.9248 | 59.77 | 177018 |
| 1716936000 | 61.89 | -0.8 | -1.28 | 63.24 | 63.24 | 61.51 | 97754 |
| 1716590400 | 62.69 | 0.06 | 0.10 | 62.87 | 63.17 | 62.4857 | 131949 |
| 1716504000 | 62.63 | -1.49 | -2.32 | 64.349999 | 64.349999 | 62.1901 | 120661 |
| 1716417600 | 64.12 | -1.18 | -1.81 | 65.03 | 65.285 | 63.49 | 123582 |
| 1716331200 | 65.3 | 0.18 | 0.28 | 64.819999 | 65.849999 | 64.5 | 84511 |
| 1716244800 | 65.12 | -0.88 | -1.33 | 65.989999 | 65.989999 | 65.019999 | 114956 |
| 1715985600 | 66 | 0.76 | 1.16 | 65.67 | 66.245 | 65.45 | 96508 |
| 1715899200 | 65.239999 | -0.83 | -1.26 | 65.61 | 66.019999 | 65.14 | 98194 |
| 1715812800 | 66.069999 | -0.3 | -0.45 | 67.5 | 67.83 | 65.45 | 141067 |
| 1715726400 | 66.37 | 1.71 | 2.64 | 66.08 | 66.465 | 65.34 | 139047 |
| 1715640000 | 64.66 | -0.11 | -0.17 | 65 | 65.42 | 64.599999 | 138116 |
| 1715380800 | 64.769999 | 0.16 | 0.25 | 64.629999 | 64.95 | 63.58 | 133709 |
| 1715294400 | 64.61 | 1.27 | 2.01 | 63.3 | 64.709999 | 63.01 | 156627 |
| 1715208000 | 63.34 | 0.15 | 0.24 | 62.44 | 63.83 | 62.44 | 101626 |
| 1715121600 | 63.19 | -0.23 | -0.36 | 63.75 | 64.269999 | 63.12 | 130173 |
| 1715035200 | 63.42 | 0.59 | 0.94 | 63.41 | 64.12 | 63.01 | 128104 |
| 1714776000 | 62.83 | 1.23 | 2.00 | 62.94 | 63.01 | 62.12 | 136408 |
| 1714689600 | 61.6 | 1.3 | 2.16 | 61.64 | 61.69 | 59.85 | 154248 |
| 1714603200 | 60.3 | 1.34 | 2.27 | 59.59 | 62.02 | 59.25 | 220043 |
| 1714516800 | 58.96 | -0.34 | -0.57 | 58.9 | 59.465 | 58.43 | 174659 |
| 1714430400 | 59.3 | -1.45 | -2.39 | 61 | 61.17 | 59.27 | 187553 |
| 1714171200 | 60.75 | -0.52 | -0.85 | 61.24 | 61.9 | 60.71 | 131911 |
| 1714084800 | 61.27 | -1.77 | -2.81 | 62.14 | 62.25 | 60.72 | 293803 |
| 1713998400 | 63.04 | 0.42 | 0.67 | 62.28 | 63.17 | 61.51 | 188851 |
| 1713912000 | 62.62 | 1.32 | 2.15 | 66.019999 | 67 | 62.425 | 414930 |
| 1713825600 | 61.3 | 1.08 | 1.79 | 60.65 | 61.74 | 59.7 | 142811 |
| 1713566400 | 60.22 | 1.17 | 1.98 | 58.94 | 60.53 | 58.94 | 189747 |
| 1713480000 | 59.05 | 0.19 | 0.32 | 58.88 | 59.575 | 58.44 | 155376 |
| 1713393600 | 58.86 | -0.27 | -0.46 | 59.78 | 60.03 | 58.6 | 139911 |
| 1713307200 | 59.13 | -0.45 | -0.76 | 58.7 | 60.06 | 58.105 | 123507 |
| 1713220800 | 59.58 | 0.02 | 0.03 | 60.01 | 60.07 | 58.26 | 173671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
