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 | 4.97 | 8.27919373647 | 60.03 | 70.38 | 59.28 | 885985 | 67.24170086 | CS |
| 4 | 3.79 | 6.1917987257 | 61.21 | 70.38 | 58.27 | 575434 | 63.92734574 | CS |
| 12 | 12.03 | 22.7109684727 | 52.97 | 70.38 | 48.91 | 640836 | 58.19105981 | CS |
| 26 | 26.67 | 69.5799634751 | 38.33 | 70.38 | 36.97 | 735178 | 50.71300475 | CS |
| 52 | 37.62 | 137.399561724 | 27.38 | 70.38 | 25.06 | 536169 | 45.46288226 | CS |
| 156 | 10.53 | 19.3317422434 | 54.47 | 70.38 | 19.83 | 384346 | 37.15880009 | CS |
| 260 | 40.25 | 162.626262626 | 24.75 | 70.38 | 19.83 | 372802 | 36.71105557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 65 | -0.36 | -0.55 | 65.69 | 66.069999 | 64.5 | 690972 |
| 1731627300 | 65.36 | 1.24 | 1.93 | 64.68 | 65.614999 | 63.7146 | 595489 |
| 1731540900 | 64.12 | -3.91 | -5.75 | 69.09 | 69.09 | 64 | 742447 |
| 1731454500 | 68.03 | -1.29 | -1.86 | 68.85 | 69.54 | 67.75 | 1420496 |
| 1731368100 | 69.32 | 1.29 | 1.90 | 69.84 | 70.38 | 67.5 | 775828 |
| 1731108900 | 68.03 | 3.18 | 4.90 | 60.03 | 68.7 | 59.28 | 895664 |
| 1731022500 | 64.849999 | -1.25 | -1.89 | 65.819999 | 66.435 | 64.76 | 723466 |
| 1730936100 | 66.099999 | 6.32 | 10.57 | 63.12 | 66.15 | 62.85 | 1173475 |
| 1730849700 | 59.78 | 0.55 | 0.93 | 59.51 | 60.91 | 59.51 | 447140 |
| 1730763300 | 59.23 | 0.23 | 0.39 | 58.6 | 60.32 | 58.27 | 444922 |
| 1730500500 | 59 | -1.13 | -1.88 | 60.32 | 60.415 | 58.97 | 480704 |
| 1730414100 | 60.13 | -1.18 | -1.92 | 61.17 | 61.3 | 59.72 | 386763 |
| 1730327700 | 61.31 | -0.64 | -1.03 | 61.67 | 62.495 | 61.27 | 366199 |
| 1730241300 | 61.95 | 0.37 | 0.60 | 61.07 | 61.955 | 61.03 | 240765 |
| 1730154900 | 61.58 | 0.74 | 1.22 | 61.3 | 61.79 | 61.08 | 279252 |
| 1729895700 | 60.84 | -1.08 | -1.74 | 62.53 | 62.99 | 60.55 | 277318 |
| 1729809300 | 61.92 | 1.64 | 2.72 | 60.57 | 62.1 | 60.33 | 403996 |
| 1729722900 | 60.28 | -0.34 | -0.56 | 60.5 | 61.25 | 59.695 | 415755 |
| 1729636500 | 60.62 | 0.84 | 1.41 | 59.4 | 60.64 | 59.275 | 462539 |
| 1729550100 | 59.78 | -1.1 | -1.81 | 60.67 | 60.89 | 59.73 | 307950 |
| 1729290900 | 60.88 | -0.1 | -0.16 | 61.21 | 61.4368 | 60.39 | 668518 |
| 1729204500 | 60.98 | 0.01 | 0.02 | 61.16 | 61.58 | 60.52 | 516339 |
| 1729118100 | 60.97 | 1.81 | 3.06 | 60.06 | 61.35 | 59.78 | 799569 |
| 1729031700 | 59.16 | -0.8 | -1.33 | 59.97 | 60.065 | 59.11 | 477081 |
| 1728945300 | 59.96 | -0.01 | -0.02 | 60.08 | 60.43 | 59.69 | 389305 |
| 1728686100 | 59.97 | 0.37 | 0.62 | 59.6 | 60.565 | 59.6 | 469033 |
| 1728599700 | 59.6 | -0.79 | -1.31 | 59.66 | 59.9721 | 59.32 | 354015 |
| 1728513300 | 60.39 | 0.48 | 0.80 | 59.95 | 60.925 | 59.75 | 322802 |
| 1728426900 | 59.91 | -0.33 | -0.55 | 60.34 | 60.8799 | 59.86 | 262622 |
| 1728340500 | 60.24 | -0.44 | -0.73 | 60.5 | 61.39 | 59.745 | 520604 |
| 1728081300 | 60.68 | 0.96 | 1.61 | 60.55 | 60.96 | 59.74 | 528220 |
| 1727994900 | 59.72 | 0.75 | 1.27 | 58.68 | 60 | 58.4 | 1069319 |
| 1727908500 | 58.97 | 0.89 | 1.53 | 57.99 | 59.06 | 57.59 | 588050 |
| 1727822100 | 58.08 | 1.25 | 2.20 | 57.09 | 58.17 | 56.48 | 820863 |
| 1727735700 | 56.83 | -0.45 | -0.79 | 56.83 | 57.915 | 56.52 | 563285 |
| 1727476500 | 57.28 | 0.77 | 1.36 | 57.11 | 57.9825 | 56.55 | 1122556 |
| 1727390100 | 56.51 | -0.18 | -0.32 | 57.15 | 57.715 | 56.51 | 360953 |
| 1727303700 | 56.69 | -1.23 | -2.12 | 57.72 | 57.96 | 56.64 | 421988 |
| 1727217300 | 57.92 | 1.41 | 2.50 | 56.57 | 58.09 | 55.86 | 403647 |
| 1727130900 | 56.51 | 0.3 | 0.53 | 56.27 | 57.26 | 56.15 | 451253 |
| 1726871700 | 56.21 | 0.14 | 0.25 | 56.01 | 56.58 | 55.33 | 3055582 |
| 1726785300 | 56.07 | 0.44 | 0.79 | 56.93 | 57.19 | 55.67 | 536585 |
| 1726698900 | 55.63 | 0.99 | 1.81 | 54.79 | 57.31 | 54.7 | 729066 |
| 1726612500 | 54.64 | 1.5 | 2.82 | 53.67 | 54.71 | 53.445 | 572237 |
| 1726526100 | 53.14 | 1.32 | 2.55 | 51.9 | 53.41 | 51.68 | 798641 |
| 1726266900 | 51.82 | -0.05 | -0.10 | 52.54 | 52.65 | 51.725 | 829232 |
| 1726180500 | 51.87 | 0.45 | 0.88 | 51.51 | 51.92 | 50.37 | 641595 |
| 1726094100 | 51.42 | 0.49 | 0.96 | 50.68 | 51.52 | 49.41 | 819079 |
| 1726007700 | 50.93 | -2.12 | -4.00 | 50.24 | 51.09 | 48.91 | 3154644 |
| 1725921300 | 53.05 | 0.57 | 1.09 | 52.98 | 53.8 | 52.93 | 441699 |
| 1725662100 | 52.48 | -1.24 | -2.31 | 53.78 | 54.35 | 51.96 | 528066 |
| 1725575700 | 53.72 | -0.33 | -0.61 | 54.34 | 54.785 | 53.6 | 306194 |
| 1725489300 | 54.05 | 0.26 | 0.48 | 53.79 | 54.75 | 52.9666 | 520063 |
| 1725402900 | 53.79 | -0.91 | -1.66 | 54 | 54.58 | 53.17 | 486685 |
| 1725057300 | 54.7 | 0.69 | 1.28 | 54.1 | 54.83 | 53.945 | 403563 |
| 1724970900 | 54.01 | 0.59 | 1.10 | 53.93 | 54.75 | 53.62 | 284167 |
| 1724884500 | 53.42 | -0.75 | -1.38 | 53.93 | 54.405 | 52.4864 | 357288 |
| 1724798100 | 54.17 | -0.41 | -0.75 | 54.29 | 54.87 | 54.06 | 356863 |
| 1724711700 | 54.58 | 0.9 | 1.68 | 54.36 | 56.18 | 54.3 | 527821 |
| 1724452500 | 53.68 | 1.12 | 2.13 | 52.97 | 54.26 | 52.64 | 510067 |
| 1724366100 | 52.56 | -0.55 | -1.04 | 53.28 | 53.4 | 52.35 | 399535 |
| 1724279700 | 53.11 | 0.13 | 0.25 | 53.53 | 53.77 | 52.73 | 403677 |
| 1724193300 | 52.98 | -0.74 | -1.38 | 53.72 | 53.9 | 52.46 | 351992 |
| 1724106900 | 53.72 | 0.39 | 0.73 | 53.89 | 54.552 | 53.14 | 356080 |
| 1723847700 | 53.33 | 0.07 | 0.13 | 53.11 | 54.31 | 52.5201 | 789590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
