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 | 1.44 | 2.28498889242 | 63.02 | 64.54 | 60.72 | 14035348 | 62.77944372 | CS |
| 4 | 3.06 | 4.98371335505 | 61.4 | 64.54 | 60.72 | 7604020 | 62.78180381 | CS |
| 12 | 12.55 | 24.1764592564 | 51.91 | 64.54 | 50.59 | 5362941 | 59.10336418 | CS |
| 26 | 9.42 | 17.1148255814 | 55.04 | 64.54 | 48.12 | 6556461 | 54.73796064 | CS |
| 52 | 15.15 | 30.7239910769 | 49.31 | 64.54 | 44.7 | 6541132 | 52.97739721 | CS |
| 156 | 1.2 | 1.89693329118 | 63.26 | 74.44 | 43.7 | 5867181 | 57.07463069 | CS |
| 260 | -4.03 | -5.88407066725 | 68.49 | 76.58 | 43.7 | 4891869 | 58.02740661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 63.19 | -0.43 | -0.68 | 63.91 | 63.93 | 62.86 | 14685118 |
| 1727127600 | 63.62 | 0.97 | 1.55 | 62.92 | 63.65 | 62.7 | 13772142 |
| 1726868400 | 62.65 | 1.62 | 2.65 | 61.03 | 62.7 | 60.72 | 28616412 |
| 1726782000 | 61.03 | -1.66 | -2.65 | 62.9 | 63.08 | 60.82 | 7668148 |
| 1726695600 | 62.69 | -0.38 | -0.60 | 63.02 | 63.17 | 62.32 | 5434922 |
| 1726609200 | 63.07 | -0.48 | -0.76 | 63.66 | 63.88 | 63.01 | 5356109 |
| 1726522800 | 63.55 | 0.28 | 0.44 | 63.34 | 63.64 | 63.04 | 4639477 |
| 1726263600 | 63.27 | 0.7 | 1.12 | 62.83 | 63.35 | 62.67 | 4154003 |
| 1726177200 | 62.57 | 0.32 | 0.51 | 62.27 | 62.71 | 61.75 | 4560213 |
| 1726090800 | 62.25 | -0.04 | -0.06 | 62.22 | 62.39 | 61.57 | 4966371 |
| 1726004400 | 62.29 | -1.58 | -2.47 | 63.81 | 63.9 | 61.73 | 6269259 |
| 1725918000 | 63.87 | 0.53 | 0.84 | 63.45 | 64.28 | 63.45 | 5372449 |
| 1725658800 | 63.34 | 0.11 | 0.17 | 63.26 | 63.84 | 62.91 | 4488495 |
| 1725572400 | 63.23 | 0.33 | 0.52 | 63.2 | 63.74 | 63.02 | 4899253 |
| 1725486000 | 62.9 | 0.25 | 0.40 | 62.59 | 63.09 | 62.57 | 4574785 |
| 1725399600 | 62.65 | 0.23 | 0.37 | 62.16 | 62.78 | 61.88 | 10457752 |
| 1725054000 | 62.42 | 0.75 | 1.22 | 61.64 | 62.54 | 61.44 | 3873804 |
| 1724967600 | 61.67 | 0.42 | 0.69 | 61.27 | 61.74 | 61.1 | 6322569 |
| 1724881200 | 61.25 | -0.16 | -0.26 | 61.4 | 61.58 | 60.95 | 3030337 |
| 1724794800 | 61.41 | 0.52 | 0.85 | 61.3 | 61.45 | 61.06 | 2651627 |
| 1724708400 | 60.89 | 0 | 0.00 | 60.89 | 60.89 | 60.89 | 0 |
| 1724449200 | 60.89 | 0.38 | 0.63 | 60.69 | 61.1 | 60.69 | 4410266 |
| 1724362800 | 60.51 | 0.5 | 0.83 | 59.95 | 60.59 | 59.94 | 4163033 |
| 1724276400 | 60.01 | -0.61 | -1.01 | 60.56 | 60.86 | 59.7 | 2518717 |
| 1724190000 | 60.62 | -0.57 | -0.93 | 61.15 | 61.35 | 60.56 | 1480893 |
| 1724103600 | 61.19 | 0.43 | 0.71 | 60.76 | 61.33 | 60.75 | 2491060 |
| 1723844400 | 60.76 | 0.57 | 0.95 | 60.19 | 60.88 | 59.92 | 3157147 |
| 1723758000 | 60.19 | 0.31 | 0.52 | 59.99 | 60.23 | 59.85 | 1912968 |
| 1723671600 | 59.88 | -0.31 | -0.52 | 60.2 | 60.25 | 59.8 | 2027449 |
| 1723585200 | 60.19 | 0.39 | 0.65 | 60.03 | 60.19 | 59.73 | 2130681 |
| 1723498800 | 59.8 | 0.34 | 0.57 | 59.58 | 60.23 | 59.58 | 2902255 |
| 1723239600 | 59.46 | -0.25 | -0.42 | 59.91 | 59.91 | 59.19 | 2006542 |
| 1723153200 | 59.71 | 0.47 | 0.79 | 59.26 | 60 | 59.25 | 2561598 |
| 1723066800 | 59.24 | 0.03 | 0.05 | 59.34 | 60.02 | 59.02 | 2664888 |
| 1722980400 | 59.21 | -0.08 | -0.13 | 58.02 | 59.67 | 58.02 | 3879027 |
| 1722634800 | 59.29 | -0.42 | -0.70 | 59.3 | 59.68 | 58.56 | 3487917 |
| 1722548400 | 59.71 | 1.09 | 1.86 | 58.62 | 59.98 | 58.44 | 3014525 |
| 1722462000 | 58.62 | 0.56 | 0.96 | 58.2 | 58.94 | 58.01 | 5167164 |
| 1722375600 | 58.06 | 0.03 | 0.05 | 58.1 | 58.16 | 57.75 | 4211205 |
| 1722289200 | 58.03 | -0.01 | -0.02 | 58.1 | 58.58 | 57.86 | 3279634 |
| 1722030000 | 58.04 | 0.66 | 1.15 | 57.56 | 58.05 | 57.35 | 5476769 |
| 1721943600 | 57.38 | 0.2 | 0.35 | 57.12 | 58.04 | 57.03 | 5153539 |
| 1721857200 | 57.18 | 0.12 | 0.21 | 57.06 | 57.73 | 56.99 | 3797550 |
| 1721770800 | 57.06 | -0.24 | -0.42 | 57.3 | 57.3 | 56.72 | 8580055 |
| 1721684400 | 57.3 | 2.02 | 3.65 | 56.4 | 57.33 | 56.34 | 13555181 |
| 1721425200 | 55.28 | 0 | 0.00 | 55.28 | 55.28 | 55.28 | 0 |
| 1721338800 | 55.28 | 0.43 | 0.78 | 54.83 | 55.33 | 54.71 | 6267430 |
| 1721252400 | 54.85 | 0.25 | 0.46 | 54.6 | 55.37 | 54.49 | 6023088 |
| 1721166000 | 54.6 | 1.06 | 1.98 | 53.99 | 54.61 | 53.87 | 4842184 |
| 1721079600 | 53.54 | 0.37 | 0.70 | 53.27 | 53.89 | 53.1 | 6927976 |
| 1720820400 | 53.17 | 0.19 | 0.36 | 53.15 | 53.4 | 53.02 | 4193452 |
| 1720734000 | 52.98 | 0.6 | 1.15 | 52.45 | 53.4 | 52.42 | 6401266 |
| 1720647600 | 52.38 | 1.27 | 2.48 | 51.15 | 52.44 | 51 | 4600057 |
| 1720561200 | 51.11 | -0.03 | -0.06 | 51.05 | 51.22 | 50.59 | 5487175 |
| 1720474800 | 51.14 | -0.42 | -0.81 | 51.44 | 51.53 | 51.08 | 5340589 |
| 1720215600 | 51.56 | -0.63 | -1.21 | 52.23 | 52.29 | 51.52 | 9615557 |
| 1720129200 | 52.19 | 0.03 | 0.06 | 52.32 | 52.42 | 52.13 | 4706582 |
| 1720042800 | 52.16 | 0.56 | 1.09 | 51.91 | 52.59 | 51.75 | 13271388 |
| 1719956400 | 51.6 | -0.26 | -0.50 | 51.52 | 52.32 | 51.41 | 15698523 |
| 1719610800 | 51.86 | -0.94 | -1.78 | 51.87 | 51.97 | 51.25 | 34352760 |
| 1719524400 | 52.8 | -0.01 | -0.02 | 52.84 | 53 | 52.65 | 4347142 |
| 1719438000 | 52.81 | -0.69 | -1.29 | 53.46 | 53.78 | 52.63 | 13611456 |
| 1719351600 | 53.5 | 0.11 | 0.21 | 53.19 | 53.57 | 52.83 | 20762547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
