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 | 4.29 | 7.83418553689 | 54.76 | 60.99 | 52.1422 | 1214104 | 56.06528779 | CS |
| 4 | -0.77 | -1.28719491809 | 59.82 | 61.14 | 49.99 | 1429830 | 56.40619492 | CS |
| 12 | -1.51 | -2.49339498018 | 60.56 | 61.8 | 45.55 | 1512144 | 54.57604497 | CS |
| 26 | -34.23 | -36.6959691252 | 93.28 | 106.28 | 45.55 | 1407986 | 66.28729904 | CS |
| 52 | -38.35 | -39.3737166324 | 97.4 | 112.06 | 45.55 | 1141051 | 75.94348427 | CS |
| 156 | -15.4 | -20.6850235057 | 74.45 | 112.06 | 45.55 | 929987 | 74.1056517 | CS |
| 260 | 51.34 | 665.88845655 | 7.71 | 112.06 | 7.57 | 1095158 | 59.06470239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 59.05 | 0.04 | 0.07 | 58.51 | 59.09 | 57.84 | 675381 |
| 1745534400 | 59.01 | 2.44 | 4.31 | 56.83 | 59.51 | 56.2001 | 924025 |
| 1745448000 | 56.57 | 0.38 | 0.68 | 59.16 | 60.99 | 56.27 | 1722656 |
| 1745361600 | 56.19 | 3.78 | 7.21 | 53.31 | 56.495 | 53.18 | 1186978 |
| 1745275200 | 52.41 | -2.97 | -5.36 | 54.76 | 54.76 | 52.1422 | 1022755 |
| 1744929600 | 55.38 | 0.47 | 0.86 | 54.99 | 56.23 | 54.29 | 1225372 |
| 1744843200 | 54.91 | -0.47 | -0.85 | 55.97 | 56.085 | 54.31 | 1097187 |
| 1744756800 | 55.38 | -2.16 | -3.75 | 57.93 | 58.4 | 55.305 | 936126 |
| 1744670400 | 57.54 | -0.76 | -1.30 | 59.9 | 59.9 | 56.51 | 1099631 |
| 1744411200 | 58.3 | 0.52 | 0.90 | 57.45 | 58.57 | 56.08 | 1110458 |
| 1744324800 | 57.78 | -1.28 | -2.17 | 57.65 | 58.14 | 55.205 | 1328491 |
| 1744238400 | 59.06 | 8.29 | 16.33 | 50.65 | 61.14 | 50.35 | 2349198 |
| 1744152000 | 50.77 | -3.87 | -7.08 | 54.7 | 55.78 | 50.02 | 1678850 |
| 1744065600 | 54.64 | -0.25 | -0.46 | 52.46 | 58.21 | 51.59 | 1934681 |
| 1743806400 | 54.89 | 0.17 | 0.31 | 52.41 | 55.57 | 49.99 | 2348277 |
| 1743720000 | 54.72 | -5.81 | -9.60 | 56.52 | 56.94 | 52.63 | 1991303 |
| 1743633600 | 60.53 | 1.06 | 1.78 | 59.18 | 61.14 | 58.03 | 818700 |
| 1743547200 | 59.47 | 1.41 | 2.43 | 59.47 | 60.54 | 58.21 | 1486502 |
| 1743460800 | 58.06 | -0.77 | -1.31 | 57.87 | 58.73 | 56.11 | 1388816 |
| 1743201600 | 58.83 | -1.59 | -2.63 | 59.82 | 60.29 | 58.57 | 1516759 |
| 1743115200 | 60.42 | -0.11 | -0.18 | 60.25 | 61.8 | 59.52 | 1523075 |
| 1743028800 | 60.53 | 0.27 | 0.45 | 60.14 | 60.7653 | 59.1 | 1030582 |
| 1742942400 | 60.26 | -1.01 | -1.65 | 61.08 | 61.4588 | 59.32 | 1462410 |
| 1742856000 | 61.27 | 3.21 | 5.53 | 59.37 | 61.46 | 58.9525 | 1748908 |
| 1742596800 | 58.06 | 1.76 | 3.13 | 55.55 | 59.42 | 55.2 | 2104965 |
| 1742510400 | 56.3 | -0.35 | -0.62 | 56.99 | 59.25 | 56.23 | 2421928 |
| 1742424000 | 56.65 | 8.35 | 17.29 | 58.525 | 60.25 | 56 | 4989396 |
| 1742337600 | 48.3 | -0.05 | -0.10 | 48 | 49.22 | 47.63 | 1909342 |
| 1742251200 | 48.35 | 0.4 | 0.83 | 48.04 | 49.19 | 47.73 | 1254297 |
| 1741992000 | 47.95 | 1.53 | 3.30 | 47.27 | 48.29 | 46.62 | 966566 |
| 1741905600 | 46.42 | -2 | -4.13 | 48.13 | 48.85 | 45.55 | 1096741 |
| 1741819200 | 48.42 | 1.16 | 2.45 | 47.81 | 48.68 | 46.86 | 1071147 |
| 1741732800 | 47.26 | -0.91 | -1.89 | 47.99 | 48.26 | 46.16 | 1244138 |
| 1741646400 | 48.17 | -2.13 | -4.23 | 50.6 | 50.95 | 47.97 | 1446627 |
| 1741390800 | 50.3 | 0.3 | 0.60 | 49.35 | 50.3 | 49.05 | 1111919 |
| 1741304400 | 50 | 0.64 | 1.30 | 48.48 | 50.63 | 48.15 | 1041248 |
| 1741218000 | 49.36 | 1.42 | 2.96 | 47.71 | 49.64 | 47.71 | 863694 |
| 1741131600 | 47.94 | -0.78 | -1.60 | 48 | 49.495 | 46.66 | 1530699 |
| 1741045200 | 48.72 | -3.6 | -6.88 | 52.37 | 53.37 | 48.59 | 1697804 |
| 1740786000 | 52.32 | 2.59 | 5.21 | 53.66 | 58.94 | 51.825 | 3395137 |
| 1740699600 | 49.73 | -2.95 | -5.60 | 52.72 | 52.8728 | 49.68 | 1342026 |
| 1740613200 | 52.68 | 1.18 | 2.29 | 52.31 | 53.3 | 52.11 | 1366864 |
| 1740526800 | 51.5 | 0.54 | 1.06 | 51.35 | 52.68 | 50.97 | 1331648 |
| 1740440400 | 50.96 | -1.79 | -3.39 | 52.92 | 52.92 | 50.38 | 1552778 |
| 1740181200 | 52.75 | -1.34 | -2.48 | 54.65 | 54.8045 | 52.26 | 1171878 |
| 1740094800 | 54.09 | -1.63 | -2.93 | 55.17 | 55.805 | 52.86 | 1334731 |
| 1740008400 | 55.72 | -0.28 | -0.50 | 54.93 | 56.01 | 54.26 | 1327546 |
| 1739922000 | 56 | 2.3 | 4.28 | 54.01 | 56.15 | 54.01 | 1599909 |
| 1739576400 | 53.7 | 1 | 1.90 | 53.13 | 54.13 | 52.3 | 1616407 |
| 1739490000 | 52.7 | -1.66 | -3.05 | 55.22 | 55.34 | 52.57 | 1261353 |
| 1739403600 | 54.36 | -0.55 | -1.00 | 54.26 | 54.9087 | 53.855 | 1268710 |
| 1739317200 | 54.91 | 0.72 | 1.33 | 53.7 | 55.03 | 53 | 1124290 |
| 1739230800 | 54.19 | 1.39 | 2.63 | 52.94 | 54.83 | 52.35 | 1556899 |
| 1738971600 | 52.8 | -1.99 | -3.63 | 54.44 | 54.58 | 52.09 | 1415893 |
| 1738885200 | 54.79 | -1.71 | -3.03 | 57.25 | 57.99 | 54.5 | 1452402 |
| 1738798800 | 56.5 | -0.43 | -0.76 | 56.95 | 56.9703 | 54.85 | 1472023 |
| 1738712400 | 56.93 | -1 | -1.73 | 57.69 | 57.91 | 56.5 | 1048529 |
| 1738626000 | 57.93 | -1.3 | -2.19 | 58 | 58.8 | 57.13 | 1156426 |
| 1738366800 | 59.23 | -1.1 | -1.82 | 60.56 | 61.49 | 58.85 | 2226637 |
| 1738280400 | 60.33 | 1.85 | 3.16 | 58.63 | 60.89 | 58.63 | 741323 |
| 1738194000 | 58.48 | -0.15 | -0.26 | 58.63 | 59.21 | 58.1 | 702936 |
| 1738107600 | 58.63 | -0.91 | -1.53 | 59.19 | 59.425 | 57.82 | 752120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
