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 | -0.67 | -1.14091102597 | 58.725 | 58.82 | 55.51 | 1633367 | 57.12770502 | CS |
| 4 | 0.96 | 1.68140817935 | 57.095 | 58.82 | 55.466 | 1387361 | 57.1677164 | CS |
| 12 | -8.515 | -12.7910470182 | 66.57 | 67.899 | 55.466 | 1631998 | 61.24029298 | CS |
| 26 | -4.165 | -6.69398907104 | 62.22 | 68.6364 | 53.05 | 1549432 | 60.96427122 | CS |
| 52 | 11.155 | 23.7846481876 | 46.9 | 68.6364 | 38.57 | 1729080 | 54.55477145 | CS |
| 156 | 18.345 | 46.1974313775 | 39.71 | 68.6364 | 28.62 | 2083575 | 45.1442065 | CS |
| 260 | 29.945 | 106.527926005 | 28.11 | 68.6364 | 18.04 | 2222307 | 43.23858158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 57.48 | -0.66 | -1.14 | 58.5 | 58.82 | 57.411 | 1272953 |
| 1736984400 | 58.14 | 1.23 | 2.16 | 57.79 | 58.17 | 56.43 | 1884960 |
| 1736898000 | 56.91 | 1.16 | 2.08 | 56.11 | 57.45 | 55.88 | 1502734 |
| 1736811600 | 55.75 | -1.42 | -2.48 | 56.31 | 56.55 | 55.51 | 1533614 |
| 1736552400 | 57.17 | -0.64 | -1.11 | 58.6 | 59.01 | 56.92 | 2019956 |
| 1736379600 | 57.81 | 0.97 | 1.71 | 56.72 | 58.31 | 56.66 | 1640553 |
| 1736293200 | 56.84 | 0.4 | 0.71 | 57.6 | 58.39 | 56.55 | 1403413 |
| 1736206800 | 56.44 | -1.1 | -1.91 | 57.94 | 58.15 | 56.39 | 974256 |
| 1735947600 | 57.54 | -0.53 | -0.91 | 58.19 | 58.259 | 57.49 | 1180180 |
| 1735861200 | 58.07 | 1.83 | 3.25 | 57.25 | 58.31 | 57.15 | 2114934 |
| 1735688400 | 56.24 | 0.16 | 0.29 | 55.98 | 56.51 | 55.825 | 969123 |
| 1735602000 | 56.08 | -0.98 | -1.72 | 56.39 | 56.55 | 55.466 | 1050802 |
| 1735342800 | 57.06 | -0.34 | -0.59 | 56.62 | 57.255 | 56.5 | 626703 |
| 1735256400 | 57.4 | 0.03 | 0.05 | 57.37 | 57.8496 | 56.91 | 501788 |
| 1735077840 | 57.37 | 0.06 | 0.10 | 57.35 | 57.6 | 56.9098 | 372755 |
| 1734997200 | 57.31 | 0.2 | 0.35 | 56.8 | 57.5299 | 56.315 | 1395084 |
| 1734738000 | 57.11 | 0.21 | 0.37 | 57.4 | 58.1 | 57 | 3369345 |
| 1734651600 | 56.9 | -0.32 | -0.56 | 57.49 | 58.28 | 56.71 | 1372773 |
| 1734565200 | 57.22 | -2.54 | -4.25 | 59.5 | 59.8 | 57.06 | 1858551 |
| 1734478800 | 59.76 | -0.26 | -0.43 | 59.4 | 60.08 | 59.06 | 1253883 |
| 1734392400 | 60.02 | -0.54 | -0.89 | 60.65 | 61.04 | 59.95 | 1506307 |
| 1734133200 | 60.56 | -0.84 | -1.37 | 60.77 | 61.405 | 60.15 | 1418544 |
| 1734046800 | 61.4 | -2.65 | -4.14 | 63.18 | 63.18 | 61.315 | 1872585 |
| 1733960400 | 64.05 | 2.27 | 3.67 | 62.06 | 64.065 | 61.91 | 1319172 |
| 1733874000 | 61.78 | -0.4 | -0.64 | 62.66 | 63.1 | 61.54 | 1245652 |
| 1733787600 | 62.18 | 0.85 | 1.39 | 62.9 | 64.3 | 62.11 | 1995716 |
| 1733528400 | 61.33 | -1.6 | -2.54 | 63.2 | 63.2 | 61.19 | 1062201 |
| 1733442000 | 62.93 | -0.03 | -0.05 | 63 | 63.65 | 62.02 | 1467703 |
| 1733355600 | 62.96 | -0.14 | -0.22 | 62.75 | 63.68 | 62.73 | 753536 |
| 1733269200 | 63.1 | 1.62 | 2.64 | 61.99 | 63.6 | 61.99 | 1240131 |
| 1733182800 | 61.48 | -0.85 | -1.36 | 61.8 | 62.01 | 61.17 | 985002 |
| 1732917840 | 62.33 | 0.59 | 0.96 | 62.41 | 62.65 | 61.94 | 356729 |
| 1732750800 | 61.74 | -0.33 | -0.53 | 62.56 | 62.77 | 61.395 | 900782 |
| 1732664400 | 62.07 | 1.13 | 1.85 | 61.26 | 62.1073 | 60.77 | 1664125 |
| 1732578000 | 60.94 | -2.87 | -4.50 | 62.02 | 62.65 | 60.83 | 4083027 |
| 1732318800 | 63.81 | 0.33 | 0.52 | 63.78 | 64.069999 | 63.26 | 5675415 |
| 1732232400 | 63.48 | 0.52 | 0.83 | 63.47 | 63.52 | 62.8484 | 1093656 |
| 1732146000 | 62.96 | 0.37 | 0.59 | 62.52 | 63.14 | 62.3249 | 1171018 |
| 1732059600 | 62.59 | 1.69 | 2.78 | 61.85 | 62.63 | 61.0469 | 1714352 |
| 1731973200 | 60.9 | 2.23 | 3.80 | 60 | 60.96 | 59.92 | 1820886 |
| 1731714000 | 58.67 | -0.66 | -1.11 | 59.76 | 59.84 | 58.395 | 1372438 |
| 1731627600 | 59.33 | 0.29 | 0.49 | 58.3 | 60.08 | 58.28 | 1947436 |
| 1731541200 | 59.04 | -0.65 | -1.09 | 60.09 | 60.32 | 59.04 | 1342507 |
| 1731454800 | 59.69 | -1.28 | -2.10 | 60.19 | 60.89 | 59.48 | 1655201 |
| 1731368400 | 60.97 | -3.85 | -5.94 | 62.5 | 63.445 | 60.28 | 2405889 |
| 1731109200 | 64.819999 | 0.41 | 0.64 | 64.22 | 66.099999 | 63.5 | 2440411 |
| 1731022800 | 64.41 | 1.66 | 2.65 | 63.66 | 64.56 | 63.01 | 2268163 |
| 1730936400 | 62.75 | -2.82 | -4.30 | 61.95 | 63.35 | 61.83 | 2772546 |
| 1730850000 | 65.569999 | 0.7 | 1.08 | 65.489999 | 65.7 | 64.76 | 1037098 |
| 1730763600 | 64.87 | -0.26 | -0.40 | 65.28 | 65.55 | 64.43 | 1167774 |
| 1730500800 | 65.129999 | -0.88 | -1.33 | 66.4 | 66.42 | 65.11 | 1266208 |
| 1730414400 | 66.01 | -1.54 | -2.28 | 66.64 | 66.9 | 64.9456 | 4923026 |
| 1730328000 | 67.55 | -0.3 | -0.44 | 67.7 | 67.899 | 66.06 | 2069986 |
| 1730241600 | 67.85 | 1.4 | 2.11 | 67 | 67.87 | 66.64 | 1540361 |
| 1730155200 | 66.45 | 0.32 | 0.48 | 65.81 | 66.599999 | 65.64 | 1369638 |
| 1729896000 | 66.129999 | -0.99 | -1.47 | 66.569999 | 67.09 | 66.099999 | 1261243 |
| 1729809600 | 67.12 | -0.31 | -0.46 | 67.69 | 67.795 | 65.459999 | 1658056 |
| 1729723200 | 67.43 | -1.1 | -1.61 | 67.36 | 68 | 66.8 | 1323567 |
| 1729636800 | 68.53 | 1.64 | 2.45 | 67.7 | 68.6364 | 67.31 | 1632689 |
| 1729550400 | 66.89 | 0.4 | 0.60 | 67.55 | 68.29 | 66.745 | 2011429 |
| 1729291200 | 66.489999 | 2.91 | 4.58 | 64.31 | 66.75 | 63.97 | 2068145 |
| 1729204800 | 63.58 | 0.84 | 1.34 | 63.27 | 63.93 | 62.83 | 1471564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
