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 | 8.79 | 15.8692904856 | 55.39 | 64.21 | 54.87 | 465694 | 57.74377065 | CS |
| 4 | 9.73 | 17.8696051423 | 54.45 | 64.21 | 51.2314 | 599587 | 54.33729318 | CS |
| 12 | 2.22 | 3.58295674629 | 61.96 | 66.455 | 50.8 | 516359 | 57.58508698 | CS |
| 26 | -10.35 | -13.8870253589 | 74.53 | 86 | 50.8 | 470113 | 63.69519043 | CS |
| 52 | -0.47 | -0.726991492653 | 64.65 | 86 | 50.8 | 417936 | 64.82513797 | CS |
| 156 | -11.89 | -15.6303404759 | 76.07 | 86 | 46.75 | 323870 | 64.19069882 | CS |
| 260 | 2.4 | 3.88475234704 | 61.78 | 92.9591 | 46.75 | 328677 | 66.05092672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 58.83 | 0.43 | 0.74 | 58.57 | 59.38 | 57.75 | 575899 |
| 1720564500 | 58.4 | 1.26 | 2.21 | 57.26 | 58.44 | 56.95 | 447500 |
| 1720478100 | 57.14 | 1.07 | 1.91 | 56.25 | 57.28 | 56.25 | 453927 |
| 1720218900 | 56.07 | 0.68 | 1.23 | 55.39 | 56.41 | 54.87 | 385449 |
| 1720040640 | 55.39 | 0.61 | 1.11 | 55.21 | 55.71 | 54.5 | 325616 |
| 1719959700 | 54.78 | -0.46 | -0.83 | 55.2 | 55.27 | 54.08 | 420330 |
| 1719873300 | 55.24 | 1.12 | 2.07 | 55.7 | 57.27 | 54.945 | 581096 |
| 1719614100 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
| 1719527700 | 54.12 | 1.64 | 3.13 | 52.62 | 54.17 | 52.31 | 463101 |
| 1719441300 | 52.48 | 0.18 | 0.34 | 52.22 | 52.88 | 51.99 | 550370 |
| 1719354900 | 52.3 | -0.11 | -0.21 | 52.45 | 52.45 | 51.34 | 483157 |
| 1719268500 | 52.41 | 0.7 | 1.35 | 52.13 | 52.5 | 51.61 | 335104 |
| 1719009300 | 51.71 | -0.65 | -1.24 | 52.18 | 52.39 | 51.44 | 1139157 |
| 1718922900 | 52.36 | -1.09 | -2.04 | 53.31 | 54.23 | 51.6 | 509694 |
| 1718750100 | 53.45 | 0.99 | 1.89 | 52.46 | 53.76 | 52.28 | 562526 |
| 1718663700 | 52.46 | 0.28 | 0.54 | 52.18 | 52.68 | 51.62 | 722473 |
| 1718404500 | 52.18 | 0.4 | 0.77 | 51.45 | 52.405 | 51.2314 | 558369 |
| 1718318100 | 51.78 | -2.66 | -4.89 | 54.45 | 54.45 | 51.73 | 509448 |
| 1718231700 | 54.44 | 2.29 | 4.39 | 53.28 | 55.51 | 53.28 | 740356 |
| 1718145300 | 52.15 | 0.36 | 0.70 | 51.5 | 53.27 | 50.8 | 811066 |
| 1718058900 | 51.79 | -3.32 | -6.02 | 54.75 | 55 | 51.69 | 726975 |
| 1717799700 | 55.11 | -1.6 | -2.82 | 56.1 | 56.23 | 54.97 | 509968 |
| 1717713300 | 56.71 | 0.73 | 1.30 | 56 | 57.24 | 55.28 | 588089 |
| 1717626900 | 55.98 | -0.81 | -1.43 | 56.73 | 57.02 | 55.8 | 688897 |
| 1717540500 | 56.79 | -0.38 | -0.66 | 57 | 57.7199 | 54.34 | 570797 |
| 1717454100 | 57.17 | -2.05 | -3.46 | 59.73 | 59.78 | 57.08 | 602271 |
| 1717194900 | 59.22 | -0.55 | -0.92 | 60.05 | 60.074 | 58.9 | 397485 |
| 1717108500 | 59.77 | 0.49 | 0.83 | 59.5 | 60.82 | 59.465 | 397059 |
| 1717022100 | 59.28 | -0.08 | -0.13 | 58.97 | 59.35 | 58.5014 | 361315 |
| 1716935700 | 59.36 | 0.22 | 0.37 | 59.14 | 59.615 | 58.52 | 227637 |
| 1716590100 | 59.14 | 0.65 | 1.11 | 58.6 | 59.28 | 58.4301 | 284555 |
| 1716503700 | 58.49 | -0.36 | -0.61 | 58.67 | 58.75 | 57.64 | 408952 |
| 1716417300 | 58.85 | -0.96 | -1.61 | 58.5 | 59.47 | 58.355 | 315821 |
| 1716330900 | 59.81 | 0.37 | 0.62 | 59.48 | 59.9799 | 58.625 | 399579 |
| 1716244500 | 59.44 | 0.29 | 0.49 | 59.43 | 60.25 | 59 | 405934 |
| 1715985300 | 59.15 | 1.27 | 2.19 | 58.14 | 59.65 | 57.84 | 508390 |
| 1715898900 | 57.88 | -0.81 | -1.38 | 58.43 | 58.47 | 57.11 | 439772 |
| 1715812500 | 58.69 | 0.18 | 0.31 | 58.59 | 59.155 | 57.375 | 594997 |
| 1715726100 | 58.51 | -0.6 | -1.02 | 59.68 | 60.005 | 57.97 | 810914 |
| 1715639700 | 59.11 | -0.48 | -0.81 | 59.8 | 60.3599 | 58.98 | 623221 |
| 1715380500 | 59.59 | -2.11 | -3.42 | 61.42 | 61.42 | 58.73 | 935300 |
| 1715294100 | 61.7 | -1.7 | -2.68 | 63.22 | 64.359899 | 58.45 | 884097 |
| 1715207700 | 63.4 | 0.33 | 0.52 | 63.09 | 63.7375 | 62.75 | 451672 |
| 1715121300 | 63.07 | -0.58 | -0.91 | 63.68 | 64.175 | 63.01 | 341895 |
| 1715034900 | 63.65 | 0.58 | 0.92 | 63.49 | 64.62 | 63.34 | 330581 |
| 1714775700 | 63.07 | -0.44 | -0.69 | 64.34 | 64.5719 | 62.93 | 407753 |
| 1714689300 | 63.51 | -1.39 | -2.14 | 65.48 | 65.599999 | 63.17 | 491798 |
| 1714602900 | 64.9 | 0.72 | 1.12 | 64.18 | 65.209999 | 63.77 | 336107 |
| 1714516500 | 64.18 | -1.81 | -2.74 | 65.59 | 65.91 | 63.55 | 323812 |
| 1714430100 | 65.989999 | 0.2 | 0.30 | 65.89 | 66.455 | 65.485 | 354095 |
| 1714170900 | 65.79 | 0.86 | 1.32 | 65.15 | 65.95 | 64.95 | 283862 |
| 1714084500 | 64.93 | -0.03 | -0.05 | 64.43 | 65.14 | 64.43 | 386717 |
| 1713998100 | 64.959999 | 0.64 | 1.00 | 64.37 | 65.069999 | 63.88 | 294615 |
| 1713911700 | 64.319999 | -0.19 | -0.29 | 64.739999 | 65.5899 | 64.269999 | 337423 |
| 1713825300 | 64.51 | 1.22 | 1.93 | 63.99 | 64.849999 | 62.975 | 353522 |
| 1713566100 | 63.29 | 0.16 | 0.25 | 62.92 | 63.985 | 62.92 | 320992 |
| 1713479700 | 63.13 | 1.18 | 1.90 | 61.96 | 63.325 | 61.8 | 411917 |
| 1713393300 | 61.95 | -1 | -1.59 | 62.95 | 63.13 | 61.64 | 415667 |
| 1713306900 | 62.95 | -0.08 | -0.13 | 62.88 | 63.275 | 61.65 | 402423 |
| 1713220500 | 63.03 | 0.03 | 0.05 | 63.04 | 63.83 | 62.59 | 355248 |
| 1712961300 | 63 | -2.29 | -3.51 | 65.01 | 65.129999 | 62.9 | 607401 |
| 1712874900 | 65.29 | 0.72 | 1.12 | 64.569999 | 65.43 | 64.489999 | 448717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
