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 | 1.82982616651 | 54.65 | 56.89 | 53.065 | 1436586 | 55.07414777 | CS |
| 4 | -5.87 | -9.54161248375 | 61.52 | 65.68 | 53.065 | 1214405 | 57.42091801 | CS |
| 12 | -16.09 | -22.4282129914 | 71.74 | 84.2 | 53.065 | 1088452 | 66.42359746 | CS |
| 26 | -16 | -22.3307745987 | 71.65 | 84.2 | 53.065 | 983240 | 69.40589983 | CS |
| 52 | -20.2 | -26.6315095583 | 75.85 | 84.2 | 53.065 | 893743 | 68.54835267 | CS |
| 156 | 25.85 | 86.744966443 | 29.8 | 84.2 | 28.87 | 831846 | 61.27152269 | CS |
| 260 | 48.65 | 695 | 7 | 84.2 | 0.2906 | 3038292 | 13.67058963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 56.85 | 1.59 | 2.88 | 55.76 | 56.89 | 55.21 | 1375554 |
| 1726526400 | 55.26 | 0.88 | 1.62 | 55.02 | 55.7 | 54.57 | 1473792 |
| 1726267200 | 54.38 | -0.04 | -0.07 | 55.22 | 55.39 | 54.01 | 1083340 |
| 1726180800 | 54.42 | -0.04 | -0.07 | 54.35 | 54.72 | 53.065 | 1520264 |
| 1726094400 | 54.46 | -0.15 | -0.27 | 54.65 | 55.51 | 53.1 | 1629879 |
| 1726008000 | 54.61 | -1.42 | -2.53 | 55.66 | 55.78 | 53.9 | 1461054 |
| 1725921600 | 56.03 | 0.7 | 1.27 | 55.21 | 57.285 | 55.19 | 1828754 |
| 1725662400 | 55.33 | -1.64 | -2.88 | 57.65 | 57.7 | 55.2 | 1038267 |
| 1725576000 | 56.97 | 0.44 | 0.78 | 56.8 | 57.495 | 56.15 | 1188138 |
| 1725489600 | 56.53 | -0.91 | -1.58 | 57.89 | 58.675 | 56.45 | 1468901 |
| 1725403200 | 57.44 | -3.62 | -5.93 | 60.14 | 60.14 | 57.16 | 1741769 |
| 1725057600 | 61.06 | 0.61 | 1.01 | 60.08 | 61.595 | 59.84 | 1418912 |
| 1724971200 | 60.45 | 0.34 | 0.57 | 60.99 | 61.08 | 60 | 961127 |
| 1724884800 | 60.11 | -2.88 | -4.57 | 62.17 | 62.62 | 59.39 | 1063961 |
| 1724798400 | 62.99 | -0.2 | -0.32 | 63.19 | 63.68 | 62.295 | 566059 |
| 1724712000 | 63.19 | -0.01 | -0.02 | 64.42 | 65.68 | 63.12 | 555012 |
| 1724452800 | 63.2 | 2.61 | 4.31 | 60.7 | 63.84 | 60.7 | 932036 |
| 1724366400 | 60.59 | 0.15 | 0.25 | 60.67 | 61.445 | 60.13 | 800394 |
| 1724280000 | 60.44 | -0.09 | -0.15 | 61.52 | 61.94 | 60.16 | 780210 |
| 1724193600 | 60.53 | -2.52 | -4.00 | 62.81 | 63.04 | 60.37 | 1090887 |
| 1724107200 | 63.05 | 0.14 | 0.22 | 63.11 | 63.93 | 62.89 | 582681 |
| 1723848000 | 62.91 | -0.77 | -1.21 | 63.03 | 63.545 | 62.43 | 932061 |
| 1723761600 | 63.68 | 0.2 | 0.32 | 64.9 | 65.43 | 63.255 | 1162046 |
| 1723675200 | 63.48 | -0.21 | -0.33 | 64.08 | 64.68 | 62.81 | 854466 |
| 1723588800 | 63.69 | -1.74 | -2.66 | 64.83 | 64.965 | 63.395 | 881903 |
| 1723502400 | 65.43 | 0.7 | 1.08 | 65.26 | 66.83 | 65.19 | 654139 |
| 1723243200 | 64.73 | -0.56 | -0.86 | 65.09 | 65.629999 | 64.34 | 1065299 |
| 1723156800 | 65.29 | 2.46 | 3.92 | 63.34 | 66.144999 | 63.2 | 1045149 |
| 1723070400 | 62.83 | 0.35 | 0.56 | 63.82 | 65.5961 | 62.5 | 924648 |
| 1722984000 | 62.48 | -1.73 | -2.69 | 65 | 65 | 62.42 | 1579820 |
| 1722897600 | 64.209999 | -3.56 | -5.25 | 64.05 | 66.11 | 63 | 1879454 |
| 1722638400 | 67.77 | -5.81 | -7.90 | 70.88 | 71.9 | 67.74 | 1460597 |
| 1722552000 | 73.58 | -5.01 | -6.37 | 81.89 | 84.2 | 72.33 | 3096232 |
| 1722465600 | 78.59 | 1.18 | 1.52 | 79.29 | 80.05 | 78.23 | 1346235 |
| 1722379200 | 77.41 | -0.55 | -0.71 | 75.62 | 78.07 | 74.27 | 1116816 |
| 1722292800 | 77.96 | -1.96 | -2.45 | 80.11 | 80.4 | 77.38 | 629023 |
| 1722033600 | 79.92 | 0.07 | 0.09 | 79 | 81.97 | 79 | 774389 |
| 1721947200 | 79.85 | 2.99 | 3.89 | 76.77 | 80.97 | 76.39 | 1053737 |
| 1721860800 | 76.86 | -2.95 | -3.70 | 79.33 | 79.86 | 76.76 | 862948 |
| 1721774400 | 79.81 | 1.38 | 1.76 | 77.45 | 79.88 | 76.6 | 961687 |
| 1721688000 | 78.43 | 1.96 | 2.56 | 78.5 | 80.563 | 77.6 | 860608 |
| 1721428800 | 76.47 | -0.84 | -1.09 | 76 | 77.68 | 76 | 434670 |
| 1721342400 | 77.31 | -1.5 | -1.90 | 78.81 | 79.43 | 77.12 | 788501 |
| 1721256000 | 78.81 | -1.05 | -1.31 | 79.57 | 80.37 | 78.46 | 1172564 |
| 1721169600 | 79.86 | -0.12 | -0.15 | 79.01 | 80.27 | 77.03 | 1236570 |
| 1721083200 | 79.98 | 3.22 | 4.19 | 77.5 | 80.7745 | 76.88 | 1704516 |
| 1720824000 | 76.76 | 1.26 | 1.67 | 76.5 | 77.445 | 75.75 | 621214 |
| 1720737600 | 75.5 | 2.59 | 3.55 | 73.75 | 75.7 | 73.2 | 802024 |
| 1720651200 | 72.91 | 0.48 | 0.66 | 72.39 | 73.09 | 71.75 | 551064 |
| 1720564800 | 72.43 | -0.87 | -1.19 | 72.5 | 72.795 | 71.69 | 1395627 |
| 1720478400 | 73.3 | 0.21 | 0.29 | 72.92 | 73.69 | 72.77 | 932289 |
| 1720219200 | 73.09 | -0.64 | -0.87 | 73.7 | 74.14 | 72.23 | 663424 |
| 1720040640 | 73.73 | 0.24 | 0.33 | 73.5 | 75.1046 | 73.35 | 480209 |
| 1719960000 | 73.49 | 1.63 | 2.27 | 72.47 | 73.88 | 72 | 698504 |
| 1719873600 | 71.86 | -2.64 | -3.54 | 74.58 | 74.795 | 71.79 | 761398 |
| 1719614400 | 74.5 | 1.49 | 2.04 | 73.85 | 74.91 | 73.4559 | 2909599 |
| 1719528000 | 73.01 | 0.91 | 1.26 | 72.9 | 73.6699 | 71.89 | 486559 |
| 1719441600 | 72.1 | -0.08 | -0.11 | 71.74 | 72.49 | 71.41 | 869984 |
| 1719355200 | 72.18 | -0.88 | -1.20 | 72.85 | 72.85 | 71.44 | 1539817 |
| 1719268800 | 73.06 | 0.22 | 0.30 | 72.85 | 74.146 | 72.36 | 1696857 |
| 1719009600 | 72.84 | 0.31 | 0.43 | 72.45 | 72.92 | 71.1 | 2352883 |
| 1718923200 | 72.53 | 0.18 | 0.25 | 72.68 | 73.82 | 72.04 | 1976043 |
| 1718750400 | 72.35 | 0.06 | 0.08 | 72.46 | 73.12 | 72.11 | 1853086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
