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 | -7.6 | -10.374010374 | 73.26 | 77.72 | 63.47 | 330540 | 68.73136142 | DE |
| 4 | -5.329999 | -7.50809842947 | 70.989999 | 79.62 | 9.66 | 294485 | 71.75605556 | DE |
| 12 | 27.055001 | 70.0816000539 | 38.604999 | 79.62 | 9.66 | 298511 | 60.67001574 | DE |
| 26 | 40.185 | 157.742885182 | 25.475 | 79.62 | 9.66 | 246308 | 45.9065276 | DE |
| 52 | 50.665 | 337.879293098 | 14.995 | 79.62 | 9.66 | 237619 | 33.95229914 | DE |
| 156 | 50.815 | 342.303805995 | 14.845 | 79.62 | 5.6 | 129917 | 25.88190743 | DE |
| 260 | 44.66 | 212.666666667 | 21 | 79.62 | 5.6 | 106779 | 25.39358078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 65.72 | 1.09 | 1.69 | 64.61 | 66.58 | 63.47 | 189835 |
| 1736458020 | 64.629999 | -1.65 | -2.49 | 64.9 | 65.39 | 63.82 | 275195 |
| 1736371620 | 66.28 | -1.36 | -2.01 | 66.12 | 67.54 | 64.51 | 497106 |
| 1736285220 | 67.64 | -5.36 | -7.34 | 72.4 | 73.28 | 67.34 | 418121 |
| 1736198820 | 73 | -4.42 | -5.71 | 77.33 | 77.33 | 71.88 | 274427 |
| 1735939620 | 77.42 | 4.25 | 5.81 | 73.26 | 77.72 | 72.51 | 187849 |
| 1735853220 | 73.17 | -0.83 | -1.12 | 73.7 | 74.56 | 9.66 | 294156 |
| 1735594020 | 74 | -1.78 | -2.35 | 75.099999 | 75.28 | 73.4 | 101701 |
| 1735334820 | 75.78 | -1.71 | -2.21 | 78.12 | 78.77 | 74.819999 | 188098 |
| 1734989220 | 77.489999 | 0.29 | 0.38 | 78.15 | 79.62 | 74.51 | 354451 |
| 1734730020 | 77.2 | 5.45 | 7.60 | 71.01 | 77.3 | 67.709999 | 390485 |
| 1734643620 | 71.75 | 2.59 | 3.74 | 69.4 | 73.53 | 69.2 | 305915 |
| 1734557220 | 69.16 | -1.69 | -2.39 | 70.06 | 74.25 | 67.95 | 264331 |
| 1734470820 | 70.849999 | -1.2 | -1.67 | 71 | 71.77 | 68.3 | 201047 |
| 1734384420 | 72.05 | -0.45 | -0.62 | 73.4 | 74.19 | 67.86 | 409655 |
| 1734125220 | 72.5 | 2.51 | 3.59 | 70.989999 | 72.5 | 69.099999 | 254740 |
| 1734038820 | 69.989999 | 0.91 | 1.32 | 68.97 | 71.87 | 67.31 | 256942 |
| 1733952420 | 69.08 | 1.84 | 2.74 | 67.9 | 69.9 | 64.76 | 327592 |
| 1733866020 | 67.239999 | -1.49 | -2.17 | 70.099999 | 71.9 | 67.209999 | 409286 |
| 1733779620 | 68.73 | -3.49 | -4.83 | 75.31 | 78.209999 | 67.17 | 879810 |
| 1733520420 | 72.22 | 4.25 | 6.25 | 68.38 | 72.87 | 68.25 | 263593 |
| 1733434020 | 67.97 | 1.47 | 2.21 | 66.489999 | 68.989999 | 65.81 | 187500 |
| 1733347620 | 66.5 | -1.06 | -1.57 | 67.599999 | 68.709999 | 64.2 | 303855 |
| 1733261220 | 67.56 | 4.36 | 6.90 | 63.69 | 67.959999 | 62.32 | 243274 |
| 1733174820 | 63.2 | 0.09 | 0.14 | 63.2 | 64.76 | 62.92 | 184568 |
| 1732915620 | 63.11 | 1.27 | 2.05 | 61.71 | 63.59 | 61.63 | 244659 |
| 1732829220 | 61.84 | -0.78 | -1.25 | 62.66 | 62.66 | 61.21 | 233123 |
| 1732742820 | 62.62 | -0.18 | -0.29 | 63 | 63.99 | 60.73 | 229384 |
| 1732656420 | 62.8 | 1.01 | 1.63 | 61.99 | 62.89 | 60.99 | 167281 |
| 1732570020 | 61.79 | 0.03 | 0.05 | 62 | 64.489999 | 61.01 | 243024 |
| 1732310820 | 61.76 | 3.14 | 5.36 | 58.01 | 61.96 | 58.01 | 228026 |
| 1732224420 | 58.62 | -0.36 | -0.61 | 57.96 | 60.18 | 57.81 | 163724 |
| 1732138020 | 58.98 | -0.43 | -0.72 | 59.49 | 59.99 | 57.03 | 192094 |
| 1732051620 | 59.41 | 1.53 | 2.64 | 57.25 | 59.51 | 55.8 | 332282 |
| 1731965220 | 57.88 | -4.85 | -7.73 | 63.22 | 64.29 | 55.69 | 655858 |
| 1731705960 | 62.73 | 6.41 | 11.38 | 57.6 | 62.74 | 57 | 359927 |
| 1731619560 | 56.32 | -1.26 | -2.19 | 57.99 | 59.25 | 55.36 | 278811 |
| 1731533160 | 57.58 | 1.28 | 2.27 | 56.2 | 59.74 | 55.8 | 299017 |
| 1731446820 | 56.3 | -0.28 | -0.49 | 56.9 | 56.97 | 53.5 | 406758 |
| 1731360420 | 56.58 | 2.08 | 3.82 | 55.71 | 58.27 | 55.15 | 652011 |
| 1731101220 | 54.5 | 2.76 | 5.33 | 51.72 | 54.53 | 50.7 | 305136 |
| 1731014760 | 51.74 | -0.01 | -0.02 | 51 | 52.24 | 49.52 | 474364 |
| 1730928360 | 51.75 | 4.95 | 10.57 | 49.8 | 51.83 | 47.8 | 668347 |
| 1730841960 | 46.805 | 8.75 | 22.99 | 43.3 | 47.235 | 42.43 | 782780 |
| 1730755560 | 38.055 | -0.56 | -1.46 | 38.455 | 38.595 | 37.51 | 268354 |
| 1730496360 | 38.619999 | 0.55 | 1.44 | 38.299999 | 39.17 | 38.104999 | 107667 |
| 1730409960 | 38.07 | -0.63 | -1.63 | 38.88 | 39.78 | 37.6 | 313251 |
| 1730323560 | 38.7 | -2.63 | -6.36 | 41.455 | 41.555 | 38.65 | 202683 |
| 1730237160 | 41.33 | -0.31 | -0.73 | 41.549999 | 41.78 | 40.85 | 134968 |
| 1730150760 | 41.635 | 0.09 | 0.23 | 41.549999 | 42.295 | 41.299999 | 264399 |
| 1729888020 | 41.54 | 1.35 | 3.36 | 40.104999 | 41.725 | 40.085 | 172034 |
| 1729801560 | 40.19 | 0.77 | 1.94 | 39.695 | 40.47 | 39.5 | 125989 |
| 1729715160 | 39.424999 | -0.39 | -0.97 | 39.735 | 40.54 | 39.015 | 110929 |
| 1729628760 | 39.81 | 0.32 | 0.80 | 39.284999 | 40.2 | 39.04 | 102862 |
| 1729542360 | 39.494999 | -0.09 | -0.21 | 39.75 | 39.979999 | 39.165 | 113010 |
| 1729283160 | 39.58 | 0.76 | 1.96 | 38.604999 | 39.58 | 38.36 | 111652 |
| 1729196760 | 38.82 | 0.13 | 0.32 | 38.5 | 39.445 | 38.405 | 81551 |
| 1729110360 | 38.695 | -0.28 | -0.73 | 38.905 | 39.195 | 37.095 | 207290 |
| 1729023960 | 38.979999 | -0.78 | -1.96 | 39.775 | 39.985 | 38.104999 | 230595 |
| 1728937620 | 39.76 | 0.07 | 0.18 | 39.595 | 40.69 | 39.505 | 211455 |
| 1728678360 | 39.69 | -0.11 | -0.26 | 39.85 | 40.565 | 38.909999 | 244590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
