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 | -0.6 | -0.950269242952 | 63.14 | 63.44 | 61.07 | 555070 | 61.80397686 | CS |
| 4 | -10.07 | -13.8686131387 | 72.61 | 74.49 | 60.95 | 459778 | 64.85087765 | CS |
| 12 | -16.14 | -20.5134722928 | 78.68 | 80.17 | 60.95 | 465678 | 71.37291042 | CS |
| 26 | -6.06 | -8.83381924198 | 68.6 | 80.17 | 60.95 | 422156 | 71.35605147 | CS |
| 52 | 4.73 | 8.18197543678 | 57.81 | 80.17 | 54.58 | 407914 | 68.06091164 | CS |
| 156 | 26.35 | 72.8101685548 | 36.19 | 80.17 | 36.19 | 493139 | 55.00782985 | CS |
| 260 | 35.77 | 133.619723571 | 26.77 | 80.17 | 7.035 | 544265 | 39.38564996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 62.41 | -0.11 | -0.18 | 62.46 | 62.65 | 61.34 | 694704 |
| 1735860600 | 62.52 | 0.92 | 1.49 | 62.53 | 63.13 | 61.95 | 501943 |
| 1735687800 | 61.6 | 0.47 | 0.77 | 61.24 | 61.96 | 61.13 | 770067 |
| 1735601400 | 61.13 | -1.04 | -1.67 | 61.87 | 62.31 | 61.07 | 529837 |
| 1735342200 | 62.17 | -0.88 | -1.40 | 63.14 | 63.44 | 62.01 | 423377 |
| 1735255800 | 63.05 | 0.05 | 0.08 | 62.97 | 63.65 | 62.78 | 207484 |
| 1735077840 | 63 | 0.58 | 0.93 | 62.55 | 63.18 | 61.95 | 256927 |
| 1734996600 | 62.42 | 0.69 | 1.12 | 61.46 | 62.44 | 60.95 | 471926 |
| 1734737400 | 61.73 | -0.78 | -1.25 | 61.82 | 62.48 | 61.4 | 812829 |
| 1734651000 | 62.51 | -1.71 | -2.66 | 63.61 | 64.61 | 62.185 | 734566 |
| 1734564600 | 64.22 | -1.68 | -2.55 | 65.68 | 66 | 63.79 | 402373 |
| 1734478200 | 65.9 | -0.53 | -0.80 | 65.7 | 66.025 | 65.185 | 321168 |
| 1734391800 | 66.43 | -0.94 | -1.40 | 67.08 | 67.62 | 65.87 | 401103 |
| 1734132600 | 67.37 | -0.87 | -1.27 | 68.31 | 68.62 | 66.86 | 511883 |
| 1734046200 | 68.24 | -5.11 | -6.97 | 74.49 | 74.49 | 67.91 | 866641 |
| 1733959800 | 73.35 | 0.72 | 0.99 | 72.68 | 73.645 | 72.68 | 203834 |
| 1733873400 | 72.63 | 0.43 | 0.60 | 72.54 | 73.505 | 72.209 | 302623 |
| 1733787000 | 72.2 | 0.92 | 1.29 | 72.09 | 73.31 | 71.845 | 328933 |
| 1733527800 | 71.28 | -1.61 | -2.21 | 72.61 | 72.61 | 70.95 | 254075 |
| 1733441400 | 72.89 | 1.66 | 2.33 | 71.31 | 73.14 | 71.31 | 261952 |
| 1733355000 | 71.23 | -1.59 | -2.18 | 72.32 | 72.47 | 70.65 | 296699 |
| 1733268600 | 72.82 | -1 | -1.35 | 74.1 | 74.16 | 72.54 | 486712 |
| 1733182200 | 73.82 | -0.1 | -0.14 | 73.91 | 74.27 | 72.69 | 4259020 |
| 1732917840 | 73.92 | 0.78 | 1.07 | 73.86 | 74.4 | 73.62 | 169543 |
| 1732750200 | 73.14 | -0.5 | -0.68 | 73.15 | 74.315 | 72.77 | 290687 |
| 1732663800 | 73.64 | -2.04 | -2.70 | 75.76 | 75.76 | 73.185 | 396369 |
| 1732577400 | 75.68 | -1.45 | -1.88 | 76.96 | 77.285 | 75.41 | 293378 |
| 1732318200 | 77.13 | 0.04 | 0.05 | 76.78 | 77.62 | 76.78 | 259066 |
| 1732231800 | 77.09 | 1.19 | 1.57 | 76.02 | 77.43 | 76.02 | 265927 |
| 1732145400 | 75.9 | 0.01 | 0.01 | 76 | 76.505 | 75.09 | 250153 |
| 1732059000 | 75.89 | 0.52 | 0.69 | 74.6 | 76.26 | 74.6 | 237391 |
| 1731972600 | 75.37 | 1.39 | 1.88 | 74.52 | 75.75 | 74.39 | 319847 |
| 1731713400 | 73.98 | -0.64 | -0.86 | 74.45 | 75.525 | 73.63 | 248861 |
| 1731627000 | 74.62 | 1.71 | 2.35 | 72.73 | 74.645 | 72.73 | 350473 |
| 1731540600 | 72.91 | 0.06 | 0.08 | 72.47 | 73.08 | 70.925 | 306573 |
| 1731454200 | 72.85 | -0.9 | -1.22 | 73.39 | 74.5 | 72.25 | 281919 |
| 1731367800 | 73.75 | 0.49 | 0.67 | 73.91 | 74.19 | 72.23 | 356447 |
| 1731108600 | 73.26 | -0.72 | -0.97 | 73.91 | 73.91 | 72.905 | 350129 |
| 1731022200 | 73.98 | 1.64 | 2.27 | 71.84 | 74.31 | 71.84 | 406706 |
| 1730935800 | 72.34 | 1.72 | 2.44 | 70.7 | 72.55 | 69.88 | 359785 |
| 1730849400 | 70.62 | -0.15 | -0.21 | 71.48 | 71.48 | 70.3 | 299804 |
| 1730763000 | 70.77 | 0.05 | 0.07 | 71.44 | 72.77 | 70.23 | 606602 |
| 1730500200 | 70.72 | -3.76 | -5.05 | 75.91 | 77.325 | 70.395 | 745578 |
| 1730413800 | 74.48 | 0.33 | 0.45 | 74.73 | 75.26 | 73.53 | 439320 |
| 1730327400 | 74.15 | 0.19 | 0.26 | 74.12 | 74.63 | 73.67 | 494303 |
| 1730241000 | 73.96 | -0.57 | -0.76 | 74.01 | 74.81 | 73.62 | 342492 |
| 1730154600 | 74.53 | -1.6 | -2.10 | 73.8 | 75.075 | 73.8 | 422193 |
| 1729895400 | 76.13 | 0.97 | 1.29 | 75.64 | 76.34 | 75.4812 | 234542 |
| 1729809000 | 75.16 | 0.08 | 0.11 | 75.42 | 76.07 | 74.47 | 238909 |
| 1729722600 | 75.08 | -1.55 | -2.02 | 76.1 | 76.29 | 74.535 | 270157 |
| 1729636200 | 76.63 | -0.5 | -0.65 | 77.49 | 77.49 | 76.44 | 318064 |
| 1729549800 | 77.13 | 0.15 | 0.19 | 77.98 | 78.105 | 77.02 | 291602 |
| 1729290600 | 76.98 | -0.52 | -0.67 | 76.93 | 77.6 | 76.5 | 237175 |
| 1729204200 | 77.5 | 1.24 | 1.63 | 76 | 77.81 | 75.6 | 497908 |
| 1729117800 | 76.26 | 1.14 | 1.52 | 75.73 | 76.4 | 75.235 | 847509 |
| 1729031400 | 75.12 | -3.07 | -3.93 | 76.26 | 76.365 | 74.4062 | 747453 |
| 1728945000 | 78.19 | -0.12 | -0.15 | 77.58 | 80.17 | 77.42 | 480922 |
| 1728685800 | 78.31 | -0.4 | -0.51 | 78.68 | 78.83 | 78.09 | 379283 |
| 1728599400 | 78.71 | 1.48 | 1.92 | 77.14 | 79.13 | 77.14 | 291771 |
| 1728513000 | 77.23 | -0.06 | -0.08 | 77.78 | 77.78 | 76.25 | 632177 |
| 1728426600 | 77.29 | -1.92 | -2.42 | 78.16 | 78.76 | 75.665 | 823081 |
| 1728340200 | 79.21 | 2.07 | 2.68 | 77.02 | 79.29 | 77.02 | 529686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
