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 | 1.55 | 2.43480992774 | 63.66 | 66.59 | 63.21 | 152944 | 65.60829467 | CS |
| 4 | 10.08 | 18.2840558679 | 55.13 | 66.59 | 54.52 | 140189 | 62.10478156 | CS |
| 12 | 10.76 | 19.7612488522 | 54.45 | 66.59 | 53.56 | 146580 | 60.42710476 | CS |
| 26 | 0.39 | 0.601666152422 | 64.82 | 66.69 | 49.74 | 141458 | 58.54745907 | CS |
| 52 | 10.3 | 18.7579675833 | 54.91 | 76.63 | 49.74 | 126217 | 61.96639666 | CS |
| 156 | 18.35 | 39.1591976099 | 46.86 | 79.28 | 43.23 | 235024 | 61.0531201 | CS |
| 260 | 41.71 | 177.489361702 | 23.5 | 79.28 | 2.95 | 631715 | 25.12556035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 65.97 | -0.21 | -0.32 | 65.55 | 66.099999 | 65.29 | 60372 |
| 1737153600 | 66.18 | 0.09 | 0.14 | 66.17 | 66.59 | 65.42 | 186496 |
| 1737067200 | 66.09 | 0.59 | 0.90 | 64.94 | 66.22 | 64.599999 | 140882 |
| 1736980800 | 65.5 | 0.94 | 1.46 | 65.019999 | 65.7 | 64.59 | 211545 |
| 1736894400 | 64.56 | 0.39 | 0.61 | 63.66 | 64.72 | 63.21 | 165423 |
| 1736808000 | 64.17 | 1.22 | 1.94 | 63.9 | 66.43 | 63.55 | 262232 |
| 1736548800 | 62.95 | 2.31 | 3.81 | 62.2 | 64.099999 | 62.2 | 256880 |
| 1736462400 | 60.64 | -0.39 | -0.64 | 60.78 | 61.25 | 60.48 | 49451 |
| 1736376000 | 61.03 | 0.89 | 1.48 | 59.99 | 61.06 | 59.99 | 116165 |
| 1736289600 | 60.14 | 0.79 | 1.33 | 59.41 | 60.54 | 59.27 | 106335 |
| 1736203200 | 59.35 | -1.03 | -1.71 | 60.5 | 61.81 | 59.2 | 174979 |
| 1735944000 | 60.38 | 0.45 | 0.75 | 60.01 | 60.67 | 59.7 | 105724 |
| 1735857600 | 59.93 | 1.7 | 2.92 | 59.08 | 60.06 | 59.06 | 151400 |
| 1735684800 | 58.23 | 1.1 | 1.93 | 57.36 | 58.3 | 57.26 | 78998 |
| 1735598400 | 57.13 | 1.35 | 2.42 | 56.55 | 58.17 | 56.06 | 204894 |
| 1735339200 | 55.78 | 0.18 | 0.32 | 55.84 | 56.55 | 55.56 | 68132 |
| 1735069200 | 55.6 | 0.77 | 1.40 | 55.13 | 55.69 | 54.52 | 43308 |
| 1734993600 | 54.83 | 0.51 | 0.94 | 54.12 | 54.96 | 53.85 | 112443 |
| 1734734400 | 54.32 | -0.03 | -0.06 | 54.28 | 54.97 | 53.93 | 157374 |
| 1734648000 | 54.35 | -0.55 | -1.00 | 55.37 | 55.8 | 54.22 | 130845 |
| 1734561600 | 54.9 | -0.87 | -1.56 | 56.02 | 56.38 | 54.83 | 104559 |
| 1734475200 | 55.77 | -0.93 | -1.64 | 56.01 | 56.08 | 54.7 | 95593 |
| 1734388800 | 56.7 | -0.98 | -1.70 | 57.14 | 57.24 | 56.46 | 172162 |
| 1734129600 | 57.68 | -1.09 | -1.85 | 58.69 | 58.69 | 57.3 | 91790 |
| 1734043200 | 58.77 | -1.07 | -1.79 | 59.64 | 59.64 | 58.46 | 122413 |
| 1733956800 | 59.84 | 1.22 | 2.08 | 58.76 | 60.07 | 58.32 | 107548 |
| 1733870400 | 58.62 | 0.02 | 0.03 | 59 | 59.73 | 58.24 | 118277 |
| 1733784000 | 58.6 | 0.34 | 0.58 | 58.87 | 59.39 | 58.42 | 161218 |
| 1733524800 | 58.26 | -1.64 | -2.74 | 59.92 | 59.92 | 57.95 | 186425 |
| 1733438400 | 59.9 | -0.06 | -0.10 | 59.85 | 60.7 | 59.72 | 149341 |
| 1733352000 | 59.96 | -2.45 | -3.93 | 62.2 | 62.2 | 59.81 | 229055 |
| 1733265600 | 62.41 | 0.27 | 0.43 | 62.59 | 62.89 | 61.69 | 210980 |
| 1733179200 | 62.14 | -1.67 | -2.62 | 63.9 | 64.18 | 61.95 | 154681 |
| 1732920000 | 63.81 | -0.19 | -0.30 | 64.05 | 64.4 | 63.51 | 56572 |
| 1732833600 | 64 | 0.16 | 0.25 | 63.46 | 64 | 63.46 | 13701 |
| 1732747200 | 63.84 | -0.52 | -0.81 | 64.41 | 65.2 | 63.59 | 97662 |
| 1732660800 | 64.36 | 0.37 | 0.58 | 64.64 | 64.84 | 63.8 | 118511 |
| 1732574400 | 63.99 | -1.27 | -1.95 | 65.019999 | 65.61 | 63.94 | 124800 |
| 1732315200 | 65.26 | 0.13 | 0.20 | 64.61 | 65.69 | 64.459999 | 142406 |
| 1732228800 | 65.129999 | 1.22 | 1.91 | 64.47 | 65.879999 | 64.15 | 172554 |
| 1732142400 | 63.91 | 1.57 | 2.52 | 62.45 | 64.16 | 62.38 | 244013 |
| 1732056000 | 62.34 | -0.69 | -1.09 | 62.5 | 63.35 | 62.01 | 113271 |
| 1731969600 | 63.03 | 1.29 | 2.09 | 62.33 | 63.71 | 62.33 | 148087 |
| 1731710400 | 61.74 | -0.65 | -1.04 | 62.93 | 63.56 | 61.28 | 262719 |
| 1731624000 | 62.39 | 3.27 | 5.53 | 60.2 | 62.9 | 60.2 | 503303 |
| 1731537600 | 59.12 | 0.66 | 1.13 | 58.58 | 59.38 | 57.21 | 140698 |
| 1731451200 | 58.46 | -0.98 | -1.65 | 59.37 | 60.4 | 58.35 | 277627 |
| 1731364800 | 59.44 | -0.63 | -1.05 | 59.47 | 59.98 | 58.95 | 96744 |
| 1731105600 | 60.07 | 2.54 | 4.42 | 59.63 | 60.15 | 58.61 | 218462 |
| 1731019200 | 57.53 | -0.98 | -1.67 | 58.06 | 58.32 | 57.22 | 164277 |
| 1730932800 | 58.51 | 3.25 | 5.88 | 56.65 | 58.93 | 56.61 | 259112 |
| 1730846400 | 55.26 | -0.29 | -0.52 | 55.69 | 55.69 | 54.89 | 69112 |
| 1730760000 | 55.55 | 1.14 | 2.10 | 54.95 | 56.19 | 54.62 | 105631 |
| 1730497200 | 54.41 | -0.14 | -0.26 | 55.11 | 55.34 | 54.08 | 76881 |
| 1730410800 | 54.55 | -0.08 | -0.15 | 54.9 | 55.27 | 54.54 | 88649 |
| 1730324400 | 54.63 | 0.61 | 1.13 | 54.29 | 55.26 | 54.1 | 85744 |
| 1730238000 | 54.02 | -0.38 | -0.70 | 54.45 | 54.69 | 53.56 | 86598 |
| 1730151600 | 54.4 | -1.72 | -3.06 | 54.54 | 55.04 | 54.2 | 179326 |
| 1729892400 | 56.12 | 0.96 | 1.74 | 55.57 | 56.35 | 55.43 | 117463 |
| 1729806000 | 55.16 | 0.28 | 0.51 | 55.11 | 55.47 | 54.71 | 179139 |
| 1729719600 | 54.88 | -1.01 | -1.81 | 55.69 | 55.94 | 54.44 | 124705 |
| 1729633200 | 55.89 | 0.54 | 0.98 | 55.5 | 56.31 | 55.22 | 131308 |
| 1729546800 | 55.35 | -0.98 | -1.74 | 56.87 | 57 | 55.29 | 147445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
