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 | -1.28 | -2.26588776775 | 56.49 | 56.94 | 52 | 218857 | 54.09105169 | CS |
| 4 | -7.54 | -12.015936255 | 62.75 | 63.48 | 52 | 144278 | 58.36631259 | CS |
| 12 | -3.37 | -5.75281666098 | 58.58 | 63.48 | 52 | 137705 | 58.98256694 | CS |
| 26 | 8.87 | 19.1411307726 | 46.34 | 63.48 | 44.95 | 159929 | 55.18145609 | CS |
| 52 | 7.96 | 16.8465608466 | 47.25 | 63.48 | 39.42 | 176410 | 50.23752796 | CS |
| 156 | -30.49 | -35.577596266 | 85.7 | 100.77 | 35.31 | 140814 | 56.55651562 | CS |
| 260 | 4.91 | 9.76143141153 | 50.3 | 100.77 | 35.31 | 135994 | 62.9482465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 55.21 | 0.04 | 0.07 | 54.91 | 55.5 | 54.87 | 61180 |
| 1734993600 | 55.17 | 0.98 | 1.81 | 53.95 | 55.19 | 53.79 | 81946 |
| 1734734400 | 54.19 | 1.57 | 2.98 | 52 | 54.25 | 52 | 227378 |
| 1734648000 | 52.62 | -0.38 | -0.72 | 53.04 | 53.54 | 52.47 | 203185 |
| 1734561600 | 53 | -3.31 | -5.88 | 56.08 | 56.36 | 52.77 | 333216 |
| 1734475200 | 56.31 | -0.56 | -0.98 | 56.49 | 56.94 | 55.85 | 248558 |
| 1734388800 | 56.87 | -0.97 | -1.68 | 57.86 | 57.92 | 56.8 | 88635 |
| 1734129600 | 57.84 | -1.13 | -1.92 | 58.77 | 59.08 | 57.74 | 91511 |
| 1734043200 | 58.97 | -0.74 | -1.24 | 59.42 | 59.63 | 58.78 | 101092 |
| 1733956800 | 59.71 | -0.62 | -1.03 | 60.35 | 60.67 | 59.56 | 167450 |
| 1733870400 | 60.33 | -0.04 | -0.07 | 60.14 | 60.67 | 59.28 | 93100 |
| 1733784000 | 60.37 | -0.25 | -0.41 | 60.5 | 61.11 | 60.2 | 138882 |
| 1733524800 | 60.62 | -0.47 | -0.77 | 61.6 | 61.8 | 60.41 | 119809 |
| 1733438400 | 61.09 | -0.34 | -0.55 | 61.08 | 61.62 | 60.86 | 93775 |
| 1733352000 | 61.43 | -0.54 | -0.87 | 61.87 | 62.18 | 61 | 195481 |
| 1733265600 | 61.97 | -0.68 | -1.09 | 62.45 | 63.08 | 61.66 | 116292 |
| 1733179200 | 62.65 | -0.17 | -0.27 | 62.59 | 63.28 | 61.98 | 170033 |
| 1732920000 | 62.82 | -0.12 | -0.19 | 62.3 | 62.91 | 62.3 | 59037 |
| 1732833600 | 62.94 | -0.08 | -0.13 | 63.45 | 63.45 | 62.77 | 32290 |
| 1732747200 | 63.02 | 0.6 | 0.96 | 62.45 | 63.48 | 62.45 | 194430 |
| 1732660800 | 62.42 | -0.24 | -0.38 | 62.75 | 62.75 | 61.94 | 129465 |
| 1732574400 | 62.66 | 0.95 | 1.54 | 61.93 | 62.96 | 61.83 | 241036 |
| 1732315200 | 61.71 | -0.01 | -0.02 | 61.49 | 62.02 | 61.09 | 149589 |
| 1732228800 | 61.72 | 1.07 | 1.76 | 61.11 | 61.84 | 60.47 | 193695 |
| 1732142400 | 60.65 | 0.83 | 1.39 | 59.75 | 60.72 | 59.25 | 174657 |
| 1732056000 | 59.82 | -0.98 | -1.61 | 60.36 | 60.36 | 58.1 | 157168 |
| 1731969600 | 60.8 | 0 | 0.00 | 60.59 | 62.54 | 60.59 | 303608 |
| 1731710400 | 60.8 | 1.12 | 1.88 | 59.87 | 60.82 | 59.84 | 112434 |
| 1731624000 | 59.68 | 0 | 0.00 | 59.76 | 60.49 | 59.47 | 71257 |
| 1731537600 | 59.68 | -1.05 | -1.73 | 60.69 | 60.85 | 59.58 | 133509 |
| 1731451200 | 60.73 | 0.06 | 0.10 | 60.73 | 60.96 | 59.72 | 212632 |
| 1731364800 | 60.67 | 1.15 | 1.93 | 59.95 | 61.07 | 59.95 | 78694 |
| 1731105600 | 59.52 | 0.45 | 0.76 | 58.99 | 59.89 | 58.95 | 59391 |
| 1731019200 | 59.07 | -0.82 | -1.37 | 59.58 | 61.3 | 58.98 | 93047 |
| 1730932800 | 59.89 | 2.67 | 4.67 | 59.1 | 60.23 | 58.47 | 191984 |
| 1730846400 | 57.22 | 0.44 | 0.77 | 56.5 | 57.36 | 56.5 | 83812 |
| 1730760000 | 56.78 | -0.52 | -0.91 | 56.75 | 57.54 | 56.47 | 66776 |
| 1730497200 | 57.3 | 0.06 | 0.10 | 57.41 | 57.66 | 56.92 | 140314 |
| 1730410800 | 57.24 | -2.18 | -3.67 | 59.03 | 59.44 | 57.19 | 252131 |
| 1730324400 | 59.42 | -1.06 | -1.75 | 60.02 | 60.68 | 59.38 | 137612 |
| 1730238000 | 60.48 | -0.49 | -0.80 | 60.8 | 60.8 | 59.93 | 161443 |
| 1730151600 | 60.97 | 0.9 | 1.50 | 60.41 | 61.3 | 60.41 | 118810 |
| 1729892400 | 60.07 | -0.3 | -0.50 | 60.4 | 60.57 | 59.89 | 51216 |
| 1729806000 | 60.37 | 0.14 | 0.23 | 60.18 | 60.43 | 59.75 | 58517 |
| 1729719600 | 60.23 | -0.39 | -0.64 | 60.5 | 60.61 | 59.74 | 82307 |
| 1729633200 | 60.62 | 0.71 | 1.19 | 59.61 | 60.65 | 59.3 | 86200 |
| 1729546800 | 59.91 | -0.33 | -0.55 | 60.38 | 60.45 | 59.75 | 50134 |
| 1729287600 | 60.24 | -0.1 | -0.17 | 60.51 | 60.7 | 59.75 | 66872 |
| 1729201200 | 60.34 | 1.21 | 2.05 | 59.26 | 60.37 | 59.1 | 78714 |
| 1729114800 | 59.13 | 1.34 | 2.32 | 58.2 | 59.5 | 57.94 | 359977 |
| 1729028400 | 57.79 | 0.97 | 1.71 | 57.65 | 58.29 | 57.64 | 155891 |
| 1728682800 | 56.82 | 0.35 | 0.62 | 56.35 | 57.03 | 56.35 | 78974 |
| 1728596400 | 56.47 | -0.56 | -0.98 | 56.78 | 56.91 | 56.07 | 151655 |
| 1728510000 | 57.03 | 0.39 | 0.69 | 56.6 | 57.45 | 56.33 | 69305 |
| 1728423600 | 56.64 | -0.08 | -0.14 | 56.65 | 56.99 | 56.15 | 72057 |
| 1728337200 | 56.72 | -0.26 | -0.46 | 57.05 | 57.05 | 55.77 | 163533 |
| 1728078000 | 56.98 | 0.7 | 1.24 | 56.69 | 57.1 | 56.46 | 69785 |
| 1727991600 | 56.28 | -0.29 | -0.51 | 56.28 | 56.54 | 55.78 | 89408 |
| 1727905200 | 56.57 | -1.1 | -1.91 | 57.45 | 57.89 | 56.37 | 186537 |
| 1727818800 | 57.67 | -1.06 | -1.80 | 58.58 | 58.74 | 57.11 | 165975 |
| 1727732400 | 58.73 | 0.02 | 0.03 | 58.36 | 58.78 | 58.1 | 103704 |
| 1727473200 | 58.71 | 0.76 | 1.31 | 58.17 | 59.09 | 58.17 | 146231 |
| 1727386800 | 57.95 | 0.58 | 1.01 | 57.7 | 59.17 | 57.7 | 203804 |
| 1727300400 | 57.37 | -0.1 | -0.17 | 57.68 | 57.68 | 57.05 | 157435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
