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 | 1.47 | 2.32374328169 | 63.26 | 65.06 | 59.59 | 246 | 62.708647 | DR |
| 4 | 5.69 | 9.63753387534 | 59.04 | 66.58 | 59.04 | 340 | 63.11527374 | DR |
| 12 | 0.48 | 0.747081712062 | 64.25 | 66.58 | 56.04 | 247 | 60.01058474 | DR |
| 26 | 2.57 | 4.13449163449 | 62.16 | 68.97 | 50.58 | 328 | 60.30248437 | DR |
| 52 | -4.08 | -5.929370731 | 68.81 | 84.6 | 50.58 | 355 | 62.65829991 | DR |
| 156 | -118.74 | -64.7190276339 | 183.47 | 206.81 | 50.58 | 271 | 99.57270615 | DR |
| 260 | -43.85 | -40.3849696077 | 108.58 | 571.5 | 50.58 | 495 | 195.68473706 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 64.73 | 0.75 | 1.17 | 64.83 | 64.83 | 64.73 | 440 |
| 1732310940 | 63.98 | 0.02 | 0.03 | 65.06 | 65.06 | 63.98 | 512 |
| 1732224600 | 63.96 | 4.37 | 7.33 | 62.29 | 63.96 | 62.29 | 136 |
| 1732051800 | 59.59 | -1.07 | -1.76 | 60 | 60 | 59.59 | 126 |
| 1731965340 | 60.66 | -4.26 | -6.56 | 63.26 | 63.26 | 60.66 | 209 |
| 1731619800 | 64.92 | -0.04 | -0.06 | 64.8 | 64.959999 | 64.8 | 236 |
| 1731533400 | 64.959999 | -1.12 | -1.69 | 65.5 | 65.5 | 64.959999 | 532 |
| 1731446940 | 66.08 | 0.15 | 0.23 | 66.16 | 66.16 | 66.08 | 66 |
| 1731360540 | 65.93 | 2.93 | 4.65 | 64.28 | 65.93 | 64.28 | 106 |
| 1731101400 | 63 | -1.68 | -2.60 | 66.58 | 66.58 | 63 | 32 |
| 1731014940 | 64.68 | -0.22 | -0.34 | 64.739999 | 64.739999 | 64.68 | 87 |
| 1730928600 | 64.9 | 1.41 | 2.22 | 64.98 | 64.98 | 64.9 | 55 |
| 1730842200 | 63.49 | 0.55 | 0.87 | 63.29 | 64.14 | 63.29 | 312 |
| 1730755800 | 62.94 | -1.62 | -2.51 | 63.46 | 63.46 | 62.53 | 532 |
| 1730496600 | 64.56 | 1.2 | 1.89 | 64.25 | 64.56 | 64.25 | 377 |
| 1730410200 | 63.36 | 1.84 | 2.99 | 62.03 | 63.36 | 62.03 | 1895 |
| 1730323800 | 61.52 | 1.34 | 2.23 | 61.52 | 61.52 | 61.52 | 16 |
| 1730237340 | 60.18 | 0.79 | 1.33 | 60.24 | 60.25 | 60.12 | 730 |
| 1730151000 | 59.39 | 0.83 | 1.42 | 59.04 | 59.5 | 59.04 | 160 |
| 1729891800 | 58.56 | 0.27 | 0.46 | 58.56 | 58.56 | 58.56 | 1 |
| 1729805400 | 58.29 | -0.39 | -0.66 | 58.29 | 58.29 | 58.29 | 38 |
| 1729719000 | 58.68 | 0.12 | 0.20 | 58.68 | 58.68 | 58.68 | 34 |
| 1729632600 | 58.56 | -0.34 | -0.58 | 58.56 | 58.56 | 58.56 | 3 |
| 1729546140 | 58.9 | -0.26 | -0.44 | 59.04 | 59.16 | 58.9 | 375 |
| 1729287000 | 59.16 | 0.54 | 0.92 | 57.24 | 59.16 | 57.24 | 15 |
| 1729200540 | 58.62 | -0.96 | -1.61 | 58.62 | 58.62 | 58.62 | 33 |
| 1729114140 | 59.58 | 0.48 | 0.81 | 59.82 | 59.82 | 59.58 | 13 |
| 1729027740 | 59.1 | 1.08 | 1.86 | 59 | 59.1 | 58.62 | 832 |
| 1728941340 | 58.02 | -0.36 | -0.62 | 58.02 | 58.02 | 58.02 | 13 |
| 1728682200 | 58.38 | 0.36 | 0.62 | 58.38 | 58.38 | 58.38 | 27 |
| 1728595740 | 58.02 | -0.6 | -1.02 | 58.8 | 58.8 | 58.02 | 5 |
| 1728509400 | 58.62 | 0.96 | 1.66 | 58.8 | 58.8 | 58.62 | 125 |
| 1728422940 | 57.66 | 0 | 0.00 | 57.8 | 57.8 | 57.66 | 157 |
| 1728336600 | 57.66 | 0.66 | 1.16 | 57 | 57.78 | 57 | 140 |
| 1728077400 | 57 | 0.12 | 0.21 | 57.78 | 57.78 | 57 | 18 |
| 1727991000 | 56.88 | 0.06 | 0.11 | 56.88 | 56.88 | 56.88 | 16 |
| 1727904540 | 56.82 | -0.84 | -1.46 | 57.23 | 57.24 | 56.76 | 1189 |
| 1727818200 | 57.66 | 0.18 | 0.31 | 57.66 | 57.66 | 57.66 | 5 |
| 1727731800 | 57.48 | -1.43 | -2.43 | 57.87 | 57.9 | 57.48 | 83 |
| 1727472600 | 58.91 | 0.82 | 1.41 | 58.68 | 59.04 | 58.6 | 160 |
| 1727386140 | 58.09 | 0.61 | 1.06 | 58 | 58.09 | 57.44 | 233 |
| 1727299740 | 57.48 | 0.06 | 0.10 | 57.9 | 57.9 | 57.32 | 934 |
| 1727213400 | 57.42 | 0.13 | 0.23 | 57.87 | 57.87 | 57 | 182 |
| 1727127000 | 57.29 | 0.56 | 0.99 | 57.5 | 57.5 | 56.98 | 255 |
| 1726867800 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 5 |
| 1726781400 | 56.73 | -1.11 | -1.92 | 56.73 | 56.73 | 56.73 | 75 |
| 1726695000 | 57.84 | 0.98 | 1.72 | 57.84 | 57.84 | 57.78 | 557 |
| 1726608600 | 56.86 | -1.14 | -1.97 | 57 | 57 | 56.86 | 130 |
| 1726522200 | 58 | -0.5 | -0.85 | 58.55 | 58.55 | 58 | 102 |
| 1726263000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 97 |
| 1726176540 | 58.5 | 2.46 | 4.39 | 58.5 | 58.5 | 58.5 | 216 |
| 1726090140 | 56.04 | -0.72 | -1.27 | 56.32 | 56.32 | 56.04 | 654 |
| 1726003740 | 56.76 | -0.74 | -1.29 | 57.5 | 57.5 | 56.64 | 151 |
| 1725917400 | 57.5 | 0.8 | 1.41 | 57.5 | 57.5 | 57.36 | 331 |
| 1725658200 | 56.7 | -1.74 | -2.98 | 58 | 58 | 56.7 | 259 |
| 1725571800 | 58.44 | -0.87 | -1.47 | 58.62 | 59.04 | 58.44 | 244 |
| 1725485400 | 59.31 | 0.75 | 1.28 | 58.92 | 59.31 | 58.92 | 11 |
| 1725399000 | 58.56 | 0.57 | 0.98 | 58.6 | 58.74 | 58.2 | 475 |
| 1725312600 | 57.99 | -0.39 | -0.67 | 64.25 | 64.25 | 57.99 | 2 |
| 1725053400 | 58.38 | -1.26 | -2.11 | 58.38 | 58.38 | 58.38 | 87 |
| 1724967000 | 59.64 | -0.24 | -0.40 | 60.43 | 60.43 | 59.64 | 91 |
| 1724880600 | 59.88 | 1.93 | 3.33 | 58.56 | 59.88 | 58.28 | 355 |
| 1724794140 | 57.95 | -4.37 | -7.01 | 58.76 | 59.34 | 57.95 | 151 |
| 1724707740 | 62.32 | 0.58 | 0.94 | 62.32 | 62.32 | 62.32 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
