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 | -2.7 | -4.22866092404 | 63.85 | 66.28 | 61.14 | 745084 | 63.58152855 | CS |
| 4 | -1.64 | -2.61188087275 | 62.79 | 70.27 | 61.14 | 2207446 | 65.10401523 | CS |
| 12 | 17.46 | 39.9633783474 | 43.69 | 70.27 | 40.63 | 1686444 | 56.63545837 | CS |
| 26 | 31.22 | 104.310056799 | 29.93 | 70.27 | 27.25 | 1715003 | 46.29694449 | CS |
| 52 | 39.47 | 182.057195572 | 21.68 | 70.27 | 18.16 | 1854223 | 37.73797881 | CS |
| 156 | -27.69 | -31.1683926159 | 88.84 | 92.14 | 13.13 | 1440659 | 32.95664092 | CS |
| 260 | 8.89 | 17.0110983544 | 52.26 | 94.9199 | 13.13 | 1029478 | 37.54460192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 61.85 | 0.15 | 0.24 | 62.36 | 62.8 | 61.19 | 804189 |
| 1735601700 | 61.7 | -1.63 | -2.57 | 62.02 | 63.02 | 61.27 | 847534 |
| 1735342500 | 63.33 | -2.34 | -3.56 | 64.959999 | 65.14 | 62.1 | 999317 |
| 1735256100 | 65.67 | 1.18 | 1.83 | 63.95 | 66.28 | 63.13 | 750764 |
| 1735077840 | 64.489999 | 1.61 | 2.56 | 63.85 | 64.75 | 63.16 | 350851 |
| 1734996900 | 62.88 | -0.67 | -1.05 | 64.2 | 64.66 | 62 | 1052602 |
| 1734737700 | 63.55 | -0.03 | -0.05 | 62.6 | 65.73 | 62.58 | 3578253 |
| 1734651300 | 63.58 | 0.66 | 1.05 | 63.33 | 64.17 | 62.29 | 1517147 |
| 1734564900 | 62.92 | -2.81 | -4.28 | 66.709999 | 66.959999 | 61.73 | 1580302 |
| 1734478500 | 65.73 | -2.54 | -3.72 | 67.915 | 67.915 | 64.129999 | 2178329 |
| 1734392100 | 68.27 | 3.12 | 4.79 | 66.56 | 68.87 | 65.849999 | 1999880 |
| 1734132900 | 65.15 | 0.61 | 0.95 | 65.935 | 68.9599 | 64.739999 | 2012994 |
| 1734046500 | 64.54 | 0.43 | 0.67 | 63.39 | 65.959999 | 63.34 | 1183092 |
| 1733960100 | 64.11 | 1.21 | 1.92 | 64.29 | 64.54 | 61.29 | 1359370 |
| 1733873700 | 62.9 | -2.04 | -3.14 | 64.62 | 64.62 | 61.46 | 3383038 |
| 1733787300 | 64.94 | -1.18 | -1.78 | 65.834999 | 66.25 | 62.52 | 5354558 |
| 1733528100 | 66.12 | 0.74 | 1.13 | 65.5 | 67.32 | 64.86 | 6672905 |
| 1733441700 | 65.379999 | -3.72 | -5.38 | 66.459999 | 68.1955 | 64.62 | 2189048 |
| 1733355300 | 69.1 | 2.15 | 3.21 | 66.769999 | 70.27 | 66.05 | 2440243 |
| 1733268900 | 66.95 | 4.27 | 6.81 | 61.89 | 67 | 61.34 | 1794525 |
| 1733182500 | 62.68 | -1.36 | -2.12 | 64.61 | 64.97 | 61.74 | 1744065 |
| 1732917840 | 64.04 | -0.16 | -0.25 | 64.69 | 64.98 | 62.75 | 1090839 |
| 1732750500 | 64.2 | 1.09 | 1.73 | 62.75 | 65.12 | 61.4 | 2745346 |
| 1732664100 | 63.11 | 9.67 | 18.10 | 60.4376 | 66.64 | 57.51 | 6686342 |
| 1732577700 | 53.44 | 2.55 | 5.01 | 52.37 | 53.74 | 51.5 | 3838604 |
| 1732318500 | 50.89 | -0.01 | -0.02 | 51.97 | 51.9775 | 49.9 | 1583844 |
| 1732232100 | 50.9 | 1.73 | 3.52 | 49.37 | 52.25 | 49.37 | 1215384 |
| 1732145700 | 49.17 | 1.93 | 4.09 | 47.5 | 49.26 | 46.3201 | 769041 |
| 1732059300 | 47.24 | 1.4 | 3.05 | 45.26 | 48.11 | 45.26 | 1137769 |
| 1731972900 | 45.84 | 1.74 | 3.95 | 44 | 46.2 | 43.79 | 845383 |
| 1731713700 | 44.1 | -3.23 | -6.82 | 46.4 | 46.44 | 43.3 | 1859064 |
| 1731627300 | 47.33 | -1.68 | -3.43 | 49.69 | 50.5 | 47.0839 | 1113733 |
| 1731540900 | 49.01 | -0.21 | -0.43 | 49.03 | 50.2 | 48.41 | 1012781 |
| 1731454500 | 49.22 | -1.46 | -2.88 | 50.36 | 50.72 | 48.57 | 652128 |
| 1731368100 | 50.68 | -2.14 | -4.05 | 52.795 | 53.22 | 49.9 | 1018604 |
| 1731108900 | 52.82 | 2.24 | 4.43 | 50.86 | 52.98 | 50.25 | 1202757 |
| 1731022500 | 50.58 | 2.84 | 5.95 | 48.16 | 50.62 | 48.005 | 1345268 |
| 1730936100 | 47.74 | 0.7 | 1.49 | 49.075 | 49.8498 | 47.55 | 1288048 |
| 1730849700 | 47.04 | 3.12 | 7.10 | 43.94 | 47.24 | 43.79 | 1224776 |
| 1730763300 | 43.92 | -0.62 | -1.39 | 44.4 | 44.8 | 43.07 | 553782 |
| 1730500500 | 44.54 | 0.35 | 0.79 | 44.47 | 45.82 | 44.33 | 814749 |
| 1730414100 | 44.19 | -2.65 | -5.66 | 46.17 | 46.17 | 44.02 | 1432486 |
| 1730327700 | 46.84 | -0.92 | -1.93 | 46.765 | 48.15 | 46.1083 | 1073718 |
| 1730241300 | 47.76 | 2.79 | 6.20 | 45.13 | 48.09 | 44.5237 | 1516303 |
| 1730154900 | 44.97 | -0.5 | -1.10 | 46.05 | 46.315 | 44.895 | 633448 |
| 1729895700 | 45.47 | 1.36 | 3.08 | 44.55 | 46.19 | 43.9001 | 1037530 |
| 1729809300 | 44.11 | -0.69 | -1.54 | 44.82 | 45.02 | 43.9 | 978253 |
| 1729722900 | 44.8 | 0.73 | 1.66 | 43.85 | 45.39 | 43.74 | 745431 |
| 1729636500 | 44.07 | 0.12 | 0.27 | 43.84 | 45.37 | 43.47 | 930081 |
| 1729550100 | 43.95 | 0.07 | 0.16 | 43.875 | 44.397 | 43.04 | 726258 |
| 1729290900 | 43.88 | -0.08 | -0.18 | 44.13 | 44.5699 | 41.94 | 1375641 |
| 1729204500 | 43.96 | -1.06 | -2.35 | 45.77 | 46.769 | 43.95 | 1557523 |
| 1729118100 | 45.02 | 0.88 | 1.99 | 44.86 | 45.795 | 43.36 | 1051804 |
| 1729031700 | 44.14 | -1.24 | -2.73 | 45.28 | 46.04 | 43.645 | 1528826 |
| 1728945300 | 45.38 | 1.38 | 3.14 | 44.39 | 45.65 | 44.061 | 1341393 |
| 1728686100 | 44 | 1.43 | 3.36 | 42.38 | 44.605 | 42.38 | 1121031 |
| 1728599700 | 42.57 | 1.43 | 3.48 | 41.23 | 42.62 | 40.91 | 1789648 |
| 1728513300 | 41.14 | -1.29 | -3.04 | 42.52 | 43.045 | 40.63 | 1557902 |
| 1728426900 | 42.43 | -0.93 | -2.14 | 43.69 | 44.22 | 42.4 | 1267134 |
| 1728340500 | 43.36 | 1.68 | 4.03 | 41.27 | 43.42 | 41.27 | 2271153 |
| 1728081300 | 41.68 | 1.1 | 2.71 | 41.35 | 42.7 | 41.35 | 1590899 |
| 1727994900 | 40.58 | -0.48 | -1.17 | 40.745 | 41.18 | 39.435 | 1988681 |
| 1727908500 | 41.06 | -1.02 | -2.42 | 41.78 | 43.31 | 40.59 | 2858328 |
| 1727822100 | 42.08 | -3.58 | -7.84 | 45.53 | 45.68 | 41.92 | 2142689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
