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 | 2.42 | 3.78125 | 64 | 66.6 | 61.56 | 414 | 63.59965251 | DR |
| 4 | 0.75 | 1.1420740064 | 65.67 | 66.6 | 60.6 | 708 | 62.81901978 | DR |
| 12 | 4.41 | 7.11175616836 | 62.01 | 66.6 | 59.21 | 960 | 62.01498132 | DR |
| 26 | -3.44 | -4.92413398225 | 69.86 | 74.15 | 56.94 | 1478 | 64.60639446 | DR |
| 52 | 7.44 | 12.6144455748 | 58.98 | 79.81 | 53.27 | 1553 | 65.42237756 | DR |
| 156 | 2.795 | 4.39292730845 | 63.625 | 79.81 | 41.68 | 1058 | 57.72555637 | DR |
| 260 | 30.036875 | 82.5571607716 | 36.383125 | 79.81 | 33.749375 | 854 | 56.26305484 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 64.18 | 0.3 | 0.47 | 62.6 | 65 | 62.6 | 676 |
| 1732829400 | 63.88 | 1.38 | 2.21 | 63 | 64.099999 | 62.82 | 155 |
| 1732743000 | 62.5 | -0.44 | -0.70 | 61.68 | 62.86 | 61.56 | 191 |
| 1732656600 | 62.94 | -1.15 | -1.79 | 63.66 | 63.66 | 62.65 | 644 |
| 1732570140 | 64.09 | 0.65 | 1.02 | 64 | 64.319999 | 63.3 | 406 |
| 1732310940 | 63.44 | 0.61 | 0.97 | 63.18 | 63.78 | 63.18 | 1237 |
| 1732224600 | 62.83 | -0.65 | -1.02 | 64.12 | 64.12 | 62.7 | 1361 |
| 1732051800 | 63.48 | 1.95 | 3.17 | 63.59 | 63.6 | 63.18 | 243 |
| 1731965340 | 61.53 | -1.59 | -2.52 | 62.76 | 63.36 | 61.53 | 290 |
| 1731619800 | 63.12 | 0.72 | 1.15 | 63.03 | 63.18 | 62.64 | 426 |
| 1731533400 | 62.4 | -0.96 | -1.52 | 62.5 | 63 | 61.75 | 1196 |
| 1731446940 | 63.36 | 0.53 | 0.84 | 63.96 | 63.96 | 62.52 | 1229 |
| 1731360540 | 62.83 | 1.33 | 2.16 | 62.52 | 63.14 | 62.46 | 670 |
| 1731101400 | 61.5 | -1.95 | -3.07 | 63.7 | 63.7 | 61.5 | 411 |
| 1731014940 | 63.45 | 2.85 | 4.70 | 63.6 | 63.66 | 63 | 1949 |
| 1730928600 | 60.6 | -0.01 | -0.02 | 61.24 | 63.54 | 60.6 | 377 |
| 1730842200 | 60.61 | -2.05 | -3.27 | 62.82 | 63.24 | 60.61 | 1041 |
| 1730755800 | 62.66 | -0.58 | -0.92 | 65.67 | 65.67 | 62.28 | 240 |
| 1730496600 | 63.24 | 0.91 | 1.46 | 62.33 | 63.6 | 62.33 | 2331 |
| 1730410200 | 62.33 | 1.62 | 2.67 | 63 | 63 | 62.16 | 709 |
| 1730323800 | 60.71 | -2.65 | -4.18 | 63.36 | 63.7 | 60.71 | 340 |
| 1730237340 | 63.36 | 0.35 | 0.56 | 63.05 | 63.66 | 62.82 | 308 |
| 1730151000 | 63.01 | 1.37 | 2.22 | 62 | 63.01 | 62 | 242 |
| 1729891800 | 61.64 | 0.98 | 1.62 | 61.38 | 61.64 | 61.14 | 6973 |
| 1729805400 | 60.66 | -0.53 | -0.87 | 61.81 | 61.81 | 60.24 | 142 |
| 1729719000 | 61.19 | 0.71 | 1.17 | 61.5 | 61.5 | 60.66 | 498 |
| 1729632600 | 60.48 | 0.18 | 0.30 | 60.3 | 60.81 | 60.2 | 460 |
| 1729546140 | 60.3 | -0.7 | -1.15 | 61.61 | 61.61 | 60.06 | 162 |
| 1729287000 | 61 | 0.52 | 0.86 | 61.09 | 61.2 | 60.6 | 189 |
| 1729200540 | 60.48 | -0.02 | -0.03 | 60.96 | 61.5 | 60.48 | 211 |
| 1729114140 | 60.5 | 0.5 | 0.83 | 60.01 | 60.84 | 60.01 | 7528 |
| 1729027740 | 60 | -1.26 | -2.06 | 60.1 | 60.72 | 59.97 | 2296 |
| 1728941340 | 61.26 | -0.42 | -0.68 | 60.44 | 61.5 | 60.44 | 325 |
| 1728682200 | 61.68 | 0.93 | 1.53 | 60.6 | 61.68 | 60.42 | 699 |
| 1728595740 | 60.75 | -0.15 | -0.25 | 61.51 | 61.51 | 60.04 | 418 |
| 1728509400 | 60.9 | 0 | 0.00 | 62.99 | 62.99 | 60.1 | 137 |
| 1728422940 | 60.9 | 0.02 | 0.03 | 60.88 | 60.94 | 60.31 | 578 |
| 1728336600 | 60.88 | -0.3 | -0.49 | 61.8 | 61.8 | 60.57 | 142 |
| 1728077400 | 61.18 | 0.7 | 1.16 | 61.19 | 61.62 | 60.73 | 140 |
| 1727991000 | 60.48 | -0.79 | -1.29 | 61.08 | 61.44 | 60.17 | 279 |
| 1727904540 | 61.27 | 0.64 | 1.06 | 61.33 | 61.62 | 60.63 | 3342 |
| 1727818200 | 60.63 | -0.21 | -0.35 | 60.6 | 61.5 | 60.17 | 97 |
| 1727731800 | 60.84 | -2.54 | -4.01 | 62.11 | 62.11 | 60.54 | 1056 |
| 1727472600 | 63.38 | -1.31 | -2.03 | 65.64 | 65.64 | 62.76 | 180 |
| 1727386140 | 64.69 | 1.3 | 2.05 | 63.49 | 65.099999 | 63.49 | 5079 |
| 1727299740 | 63.39 | 0.33 | 0.52 | 63.15 | 64.3 | 62.7 | 72 |
| 1727213400 | 63.06 | -0.37 | -0.58 | 63.43 | 63.43 | 62.4 | 1003 |
| 1727127000 | 63.43 | 0.01 | 0.02 | 63.7 | 64.56 | 63.43 | 954 |
| 1726867800 | 63.42 | 0.96 | 1.54 | 61.21 | 63.7 | 61.21 | 358 |
| 1726781400 | 62.46 | 1.98 | 3.27 | 61.81 | 62.47 | 61.81 | 1735 |
| 1726695000 | 60.48 | 0.66 | 1.10 | 59.94 | 60.78 | 59.94 | 212 |
| 1726608600 | 59.82 | -1.02 | -1.68 | 59.85 | 60.3 | 59.21 | 1021 |
| 1726522200 | 60.84 | -0.41 | -0.67 | 61.87 | 61.87 | 60.5 | 213 |
| 1726263000 | 61.25 | -0.67 | -1.08 | 61.91 | 61.91 | 60.9 | 796 |
| 1726176540 | 61.92 | 0.36 | 0.58 | 61.56 | 62.52 | 61.56 | 276 |
| 1726090140 | 61.56 | -0.36 | -0.58 | 60.68 | 61.56 | 60.42 | 589 |
| 1726003740 | 61.92 | 0.42 | 0.68 | 61.5 | 61.92 | 60.5 | 349 |
| 1725917400 | 61.5 | -0.87 | -1.39 | 62.01 | 62.01 | 61.5 | 507 |
| 1725658200 | 62.37 | -0.97 | -1.53 | 63.34 | 63.34 | 62.01 | 448 |
| 1725571800 | 63.34 | -1.05 | -1.63 | 65.04 | 65.04 | 63.34 | 4099 |
| 1725485400 | 64.39 | -0.89 | -1.36 | 65.349999 | 65.66 | 64.39 | 276 |
| 1725399000 | 65.28 | -2.23 | -3.30 | 66.15 | 66.43 | 65.28 | 4419 |
| 1725312600 | 67.51 | 1.41 | 2.13 | 66.769999 | 67.9 | 66.28 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
