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 | 3.9 | 7.09348854129 | 54.98 | 59.11 | 54.66 | 6239305 | 57.01803198 | SP |
| 4 | 5.31 | 9.91226432705 | 53.57 | 59.11 | 48.0901 | 5623447 | 53.2383124 | SP |
| 12 | 4.21 | 7.70074995427 | 54.67 | 62.88 | 48.0901 | 5643994 | 56.05320703 | SP |
| 26 | 23.27 | 65.3468126931 | 35.61 | 64.42 | 33.77 | 8731202 | 54.66520078 | SP |
| 52 | 16.89 | 40.2238628245 | 41.99 | 64.42 | 33.77 | 8775229 | 53.79326144 | SP |
| 156 | 16.89 | 40.2238628245 | 41.99 | 64.42 | 33.77 | 8775229 | 53.79326144 | SP |
| 260 | 16.89 | 40.2238628245 | 41.99 | 64.42 | 33.77 | 8775229 | 53.79326144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 58.88 | 3.28 | 5.90 | 56.13 | 59.11 | 56.13 | 10290534 |
| 1721341800 | 55.6 | -0.94 | -1.66 | 56.8 | 56.87 | 55.3 | 4655394 |
| 1721255400 | 56.54 | -0.53 | -0.93 | 56.61 | 57.24 | 55.85 | 4062149 |
| 1721169000 | 57.07 | 1.54 | 2.77 | 55.94 | 57.105 | 55.2 | 4519250 |
| 1721082600 | 55.53 | 5.1 | 10.11 | 54.98 | 55.96 | 54.66 | 7444473 |
| 1720823400 | 50.43 | 0.24 | 0.48 | 50.35 | 51.26 | 50.3 | 4212307 |
| 1720737000 | 50.19 | 0.04 | 0.08 | 51.46 | 51.55 | 50.005 | 4068449 |
| 1720650600 | 50.15 | -0.45 | -0.89 | 50.75 | 50.77 | 50.135 | 4624167 |
| 1720564200 | 50.6 | 1.2 | 2.43 | 50.07 | 50.99 | 49.79 | 4680941 |
| 1720477800 | 49.4 | -0.03 | -0.06 | 50.03 | 50.1968 | 48.0901 | 8252702 |
| 1720218600 | 49.43 | -3.44 | -6.51 | 48.58 | 49.94 | 48.452 | 10704923 |
| 1720040640 | 52.87 | -1.24 | -2.29 | 52.74 | 53.14 | 52.38 | 2880931 |
| 1719959400 | 54.11 | -1.17 | -2.12 | 55 | 55.21 | 53.9732 | 3338561 |
| 1719873000 | 55.28 | 2.82 | 5.38 | 54.97 | 55.865 | 54.62 | 4327603 |
| 1719613800 | 52.46 | -1.25 | -2.33 | 53.75 | 54.06 | 52.35 | 5277717 |
| 1719527400 | 53.71 | 0.39 | 0.73 | 53.85 | 54.57 | 53.63 | 3392594 |
| 1719441000 | 53.32 | -0.85 | -1.57 | 53.84 | 54.2229 | 53.06 | 3506259 |
| 1719354600 | 54.17 | 2.36 | 4.56 | 53.52 | 54.58 | 53.32 | 6863789 |
| 1719268200 | 51.81 | -4.33 | -7.71 | 53.57 | 53.939 | 51.56 | 8880129 |
| 1719009000 | 56.14 | -0.75 | -1.32 | 55.63 | 56.28 | 55.37 | 4540787 |
| 1718922600 | 56.89 | 0.61 | 1.08 | 57.14 | 57.26 | 56.4 | 3623722 |
| 1718749800 | 56.28 | -2.03 | -3.48 | 56.73 | 57.15 | 55.94 | 4820290 |
| 1718663400 | 58.31 | 1.06 | 1.85 | 57.4 | 58.829 | 56.85 | 3533634 |
| 1718404200 | 57.25 | -0.88 | -1.51 | 58.85 | 58.91 | 56.8341 | 6894238 |
| 1718317800 | 58.13 | -0.87 | -1.47 | 59.53 | 59.74 | 57.83 | 5576663 |
| 1718231400 | 59 | 0.05 | 0.08 | 60.59 | 61.29 | 58.78 | 5384352 |
| 1718145000 | 58.95 | -1.84 | -3.03 | 58.78 | 59.12 | 57.71 | 4740517 |
| 1718058600 | 60.79 | 0.3 | 0.50 | 60.59 | 61.4 | 60.461 | 2827896 |
| 1717799400 | 60.49 | -1.16 | -1.88 | 62.46 | 62.719 | 59.7 | 6013555 |
| 1717713000 | 61.65 | -0.73 | -1.17 | 62.31 | 62.7 | 61.58 | 3941388 |
| 1717626600 | 62.38 | 0.71 | 1.15 | 62.29 | 62.88 | 61.57 | 5576325 |
| 1717540200 | 61.67 | 1.12 | 1.85 | 60.76 | 62.26 | 60.585 | 7640943 |
| 1717453800 | 60.55 | 1.44 | 2.44 | 61.01 | 61.57 | 59.99 | 4300172 |
| 1717194600 | 59.11 | -1.04 | -1.73 | 60.17 | 60.21 | 58.22 | 4637674 |
| 1717108200 | 60.15 | 1.36 | 2.31 | 59.69 | 60.91 | 59.5352 | 6972146 |
| 1717021800 | 58.79 | -1.04 | -1.74 | 59.34 | 59.47 | 58.71 | 3745736 |
| 1716935400 | 59.83 | -0.74 | -1.22 | 59.83 | 60.01 | 58.78 | 4695279 |
| 1716589800 | 60.57 | 1.85 | 3.15 | 59 | 60.76 | 58.59 | 6790719 |
| 1716503400 | 58.72 | -2.37 | -3.88 | 60.62 | 60.73 | 58.37 | 4995172 |
| 1716417000 | 61.09 | 0.49 | 0.81 | 61.07 | 61.91 | 60.58 | 6103080 |
| 1716330600 | 60.6 | -0.82 | -1.34 | 62.11 | 62.43 | 60.52 | 7218044 |
| 1716244200 | 61.42 | 2.63 | 4.47 | 58.65 | 61.45 | 58.42 | 8564976 |
| 1715985000 | 58.79 | 1.77 | 3.10 | 58.11 | 59.12 | 57.61 | 5361375 |
| 1715898600 | 57.02 | -0.83 | -1.43 | 57.77 | 58.17 | 56.52 | 4927832 |
| 1715812200 | 57.85 | 3.99 | 7.41 | 56.28 | 58.19 | 55.96 | 11317479 |
| 1715725800 | 53.86 | -1.4 | -2.53 | 54.23 | 54.48 | 53.43 | 3502315 |
| 1715639400 | 55.26 | 2.21 | 4.17 | 54.95 | 55.555 | 54.73 | 4614920 |
| 1715380200 | 53.05 | -1.61 | -2.95 | 55 | 55.25 | 52.61 | 7047762 |
| 1715293800 | 54.66 | 0.3 | 0.55 | 53.69 | 54.88 | 53.21 | 4514383 |
| 1715207400 | 54.36 | -0.8 | -1.45 | 54.26 | 54.96 | 54 | 3016715 |
| 1715121000 | 55.16 | -0.13 | -0.24 | 55.61 | 56.31 | 54.93 | 3746656 |
| 1715034600 | 55.29 | 0.91 | 1.67 | 55.64 | 56.21 | 54.86 | 5367081 |
| 1714775400 | 54.38 | 2.45 | 4.72 | 53.55 | 54.5 | 53.51 | 6715931 |
| 1714689000 | 51.93 | 2.21 | 4.44 | 51.36 | 52.15 | 50.92 | 6574827 |
| 1714602600 | 49.72 | -1.96 | -3.79 | 50.43 | 51.92 | 49.43 | 10763965 |
| 1714516200 | 51.68 | -3.4 | -6.17 | 53.49 | 53.76 | 51.52 | 9463183 |
| 1714429800 | 55.08 | -0.67 | -1.20 | 54.67 | 55.27 | 53.96 | 3959416 |
| 1714170600 | 55.75 | -0.86 | -1.52 | 55.8 | 56.67 | 55.34 | 5527601 |
| 1714084200 | 56.61 | 0.71 | 1.27 | 55.21 | 56.78 | 55.09 | 5364128 |
| 1713997800 | 55.9 | -2.29 | -3.94 | 57.78 | 58.03 | 55.7 | 8727804 |
| 1713911400 | 58.19 | -0.04 | -0.07 | 57.89 | 58.77 | 57.8301 | 3993631 |
| 1713825000 | 58.23 | 1.91 | 3.39 | 57.86 | 58.53 | 57.47 | 6491991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
