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 | 0.55 | 0.94049247606 | 58.48 | 63 | 57.72 | 41242 | 59.53450839 | CS |
| 4 | 0.82 | 1.40869266449 | 58.21 | 63 | 54.76 | 35186 | 58.67853259 | CS |
| 12 | 18.46 | 45.5016021691 | 40.57 | 63 | 38.54 | 31345 | 52.23417922 | CS |
| 26 | 25.4 | 75.5278025572 | 33.63 | 63 | 28.805 | 30528 | 43.46602379 | CS |
| 52 | 41.8 | 242.600116077 | 17.23 | 63 | 16.7999 | 27629 | 38.24579845 | CS |
| 156 | 30.04 | 103.6219386 | 28.99 | 63 | 13.46 | 23503 | 27.28207192 | CS |
| 260 | 40.71 | 222.216157205 | 18.32 | 63 | 7.81 | 34032 | 25.76300455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 59.03 | -0.14 | -0.24 | 59.6 | 59.99 | 58.65 | 7385 |
| 1732750500 | 59.17 | -0.76 | -1.27 | 59.93 | 61.9085 | 58.38 | 34206 |
| 1732664100 | 59.93 | 0.56 | 0.94 | 59.7 | 60.49 | 59.18 | 29308 |
| 1732577700 | 59.37 | -0.34 | -0.57 | 60 | 63 | 57.76 | 71073 |
| 1732318500 | 59.71 | 0.7 | 1.19 | 58.48 | 60 | 57.72 | 35812 |
| 1732232100 | 59.01 | 0.16 | 0.27 | 58.66 | 60.145 | 57.46 | 49831 |
| 1732145700 | 58.85 | 0.89 | 1.54 | 58 | 60.69 | 56.7 | 48343 |
| 1732059300 | 57.96 | 1.27 | 2.24 | 56.06 | 57.96 | 56.05 | 14754 |
| 1731972900 | 56.69 | 0.54 | 0.96 | 56.2 | 57.6 | 55.85 | 38284 |
| 1731713700 | 56.15 | 0.36 | 0.65 | 56.02 | 57 | 55.39 | 22508 |
| 1731627300 | 55.79 | -0.95 | -1.67 | 56.43 | 56.97 | 54.76 | 18950 |
| 1731540900 | 56.74 | -0.96 | -1.66 | 58.49 | 58.77 | 56.22 | 18371 |
| 1731454500 | 57.7 | -2.54 | -4.22 | 59.63 | 60 | 57.62 | 20715 |
| 1731368100 | 60.24 | 0.25 | 0.42 | 60.16 | 60.6875 | 59 | 38060 |
| 1731108900 | 59.99 | 0.28 | 0.47 | 59.72 | 60.325 | 59 | 30081 |
| 1731022500 | 59.71 | -0.26 | -0.43 | 59.21 | 60.4 | 58.8533 | 40766 |
| 1730936100 | 59.97 | -0.03 | -0.05 | 60.58 | 60.58 | 58.8901 | 49653 |
| 1730849700 | 60 | 4.06 | 7.26 | 56.2 | 60.3107 | 56.2 | 33327 |
| 1730763300 | 55.94 | -0.3 | -0.53 | 56.27 | 59.88 | 55.08 | 53383 |
| 1730500500 | 56.24 | -1.98 | -3.40 | 58.21 | 58.54 | 56.22 | 20487 |
| 1730414100 | 58.22 | -0.24 | -0.41 | 58.46 | 59.63 | 58.13 | 17655 |
| 1730327700 | 58.46 | -0.79 | -1.33 | 59 | 60.05 | 58.26 | 22263 |
| 1730241300 | 59.25 | 1.23 | 2.12 | 57.99 | 59.33 | 56.99 | 29719 |
| 1730154900 | 58.02 | 1.02 | 1.79 | 58.34 | 59.68 | 56.55 | 33725 |
| 1729895700 | 57 | 0.03 | 0.05 | 56.37 | 59.12 | 56.37 | 37310 |
| 1729809300 | 56.97 | -1.91 | -3.24 | 59.56 | 59.56 | 55.8 | 39185 |
| 1729722900 | 58.88 | 3.78 | 6.86 | 55.72 | 59.28 | 52.0315 | 95300 |
| 1729636500 | 55.1 | 12.5 | 29.34 | 46.29 | 58.9999 | 46.0795 | 204784 |
| 1729550100 | 42.6 | -0.77 | -1.78 | 43.37 | 43.69 | 42.27 | 22515 |
| 1729290900 | 43.37 | -0.31 | -0.71 | 43.57 | 44.42 | 43.23 | 10708 |
| 1729204500 | 43.68 | 0.27 | 0.62 | 43.55 | 43.68 | 42.54 | 11758 |
| 1729118100 | 43.41 | 0.84 | 1.97 | 43.12 | 43.97 | 42.96 | 12330 |
| 1729031700 | 42.57 | 0.52 | 1.24 | 42.03 | 43.3 | 42.03 | 12785 |
| 1728945300 | 42.05 | 0.69 | 1.67 | 41.45 | 42.2554 | 41.24 | 10429 |
| 1728686100 | 41.36 | 0.64 | 1.57 | 40.4 | 41.56 | 40.4 | 13786 |
| 1728599700 | 40.72 | -1.22 | -2.91 | 41.24 | 41.32 | 40.403 | 9404 |
| 1728513300 | 41.94 | -0.53 | -1.25 | 42.47 | 42.52 | 41.45 | 14383 |
| 1728426900 | 42.47 | -0.03 | -0.07 | 42.83 | 43.04 | 41.85 | 14802 |
| 1728340500 | 42.5 | -1.17 | -2.68 | 43.5 | 43.89 | 42.45 | 9228 |
| 1728081300 | 43.67 | 1.03 | 2.42 | 43.45 | 44.24 | 42.95 | 17847 |
| 1727994900 | 42.64 | -0.39 | -0.91 | 42.82 | 43.47 | 42.34 | 15084 |
| 1727908500 | 43.03 | -0.06 | -0.14 | 43.26 | 44.36 | 43 | 16286 |
| 1727822100 | 43.09 | -1.2 | -2.71 | 44 | 44.26 | 42.2445 | 21548 |
| 1727735700 | 44.29 | 0.33 | 0.75 | 44 | 44.58 | 43.5708 | 15424 |
| 1727476500 | 43.96 | 0.78 | 1.81 | 43.2 | 44.4335 | 43.18 | 14226 |
| 1727390100 | 43.18 | -0.8 | -1.82 | 44.05 | 44.46 | 42.68 | 20826 |
| 1727303700 | 43.98 | 0.17 | 0.39 | 43.8 | 44.33 | 43.13 | 17721 |
| 1727217300 | 43.81 | 0.79 | 1.84 | 43.81 | 43.915 | 42.6401 | 20744 |
| 1727130900 | 43.02 | -0.85 | -1.94 | 44.34 | 44.35 | 42.44 | 22446 |
| 1726871700 | 43.87 | -1.61 | -3.54 | 45.07 | 45.5 | 42.93 | 56930 |
| 1726785300 | 45.48 | 1.52 | 3.46 | 45.08 | 45.5 | 44.23 | 20296 |
| 1726698900 | 43.96 | 2.15 | 5.14 | 41.97 | 45.47 | 40.35 | 59512 |
| 1726612500 | 41.81 | 0.21 | 0.50 | 41.5 | 42.035 | 41.145 | 82437 |
| 1726526100 | 41.6 | 0.01 | 0.02 | 41.5 | 41.955 | 40.605 | 37311 |
| 1726266900 | 41.59 | 0.5 | 1.22 | 41.63 | 42.46 | 41.2 | 27316 |
| 1726180500 | 41.09 | 1.25 | 3.14 | 39.9 | 41.69 | 39.84 | 12373 |
| 1726094100 | 39.84 | 0.04 | 0.10 | 39.85 | 39.85 | 38.815 | 10601 |
| 1726007700 | 39.8 | 0.68 | 1.74 | 39.53 | 39.81 | 38.54 | 23418 |
| 1725921300 | 39.12 | 0.1 | 0.26 | 39.05 | 40.02 | 39.05 | 17854 |
| 1725662100 | 39.02 | -1.46 | -3.61 | 40.57 | 40.57 | 38.99 | 24723 |
| 1725575700 | 40.48 | 0.49 | 1.23 | 39.83 | 40.86 | 39.71 | 8705 |
| 1725489300 | 39.99 | -0.08 | -0.20 | 40.085 | 40.43 | 39.06 | 15698 |
| 1725402900 | 40.07 | -1.31 | -3.17 | 41.38 | 41.48 | 39.48 | 19193 |
| 1725057300 | 41.38 | -0.03 | -0.07 | 41.5 | 41.5 | 40.425 | 17897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
