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 | 0.69 | 1.21543068522 | 56.77 | 58.53 | 56.31 | 34797 | 57.6432104 | CS |
| 4 | -1.88 | -3.16818335019 | 59.34 | 65.34 | 56.31 | 23826 | 60.30049754 | CS |
| 12 | -1.13 | -1.92865676737 | 58.59 | 65.34 | 56.31 | 17575 | 60.6025488 | CS |
| 26 | 9.55 | 19.9332080985 | 47.91 | 65.34 | 47.25 | 17456 | 56.92236102 | CS |
| 52 | 0.68 | 1.19760479042 | 56.78 | 65.34 | 46.3 | 19967 | 55.83070132 | CS |
| 156 | -23.34 | -28.8861386139 | 80.8 | 85 | 44.66 | 21438 | 58.99279949 | CS |
| 260 | -45.82 | -44.3648334624 | 103.28 | 105.29 | 44.66 | 22752 | 71.22047628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 57.46 | 0.09 | 0.16 | 57 | 57.86 | 57 | 12325 |
| 1735069200 | 57.37 | -0.33 | -0.57 | 57.66 | 57.7 | 57.25 | 9082 |
| 1734993600 | 57.7 | 0.04 | 0.07 | 57.7 | 57.7 | 56.31 | 22027 |
| 1734734400 | 57.66 | 0.38 | 0.66 | 56.77 | 58.53 | 56.77 | 73283 |
| 1734648000 | 57.28 | -0.63 | -1.09 | 57.31 | 57.73 | 57.11 | 15970 |
| 1734561600 | 57.91 | -0.34 | -0.58 | 58.26 | 58.55 | 57.63 | 20535 |
| 1734475200 | 58.25 | -0.85 | -1.44 | 59.2 | 59.2 | 57.36 | 40200 |
| 1734388800 | 59.1 | -1.42 | -2.35 | 60.25 | 60.39 | 58.96 | 24694 |
| 1734129600 | 60.52 | -0.2 | -0.33 | 61 | 61 | 60.13 | 24124 |
| 1734043200 | 60.72 | -0.37 | -0.61 | 61.12 | 61.12 | 60.39 | 12388 |
| 1733956800 | 61.09 | -1.52 | -2.43 | 62.9 | 62.9 | 60.95 | 22057 |
| 1733870400 | 62.61 | -0.26 | -0.41 | 62.87 | 63.68 | 62.32 | 31264 |
| 1733784000 | 62.87 | -1.86 | -2.87 | 63.5 | 65.34 | 62.79 | 18769 |
| 1733524800 | 64.73 | 0.57 | 0.89 | 64.769999 | 65.05 | 64.31 | 19253 |
| 1733438400 | 64.16 | 0.16 | 0.25 | 64.17 | 64.75 | 63.74 | 15238 |
| 1733352000 | 64 | 0.8 | 1.27 | 63.42 | 64.12 | 63 | 23975 |
| 1733265600 | 63.2 | 1.58 | 2.56 | 61.98 | 63.33 | 61.98 | 21967 |
| 1733179200 | 61.62 | 0.22 | 0.36 | 61.26 | 61.99 | 61.23 | 20690 |
| 1732920000 | 61.4 | 1.81 | 3.04 | 59.34 | 61.65 | 59.34 | 13353 |
| 1732833600 | 59.59 | 0.17 | 0.29 | 59.86 | 59.86 | 59.38 | 1621 |
| 1732747200 | 59.42 | 0.17 | 0.29 | 59.47 | 59.7 | 58.97 | 10758 |
| 1732660800 | 59.25 | -0.92 | -1.53 | 59.87 | 59.9 | 59 | 17040 |
| 1732574400 | 60.17 | 0.13 | 0.22 | 60 | 60.75 | 60 | 7730 |
| 1732315200 | 60.04 | 0.06 | 0.10 | 60.51 | 60.7 | 60.04 | 9421 |
| 1732228800 | 59.98 | -1.15 | -1.88 | 60.74 | 60.74 | 59.92 | 11858 |
| 1732142400 | 61.13 | 0.15 | 0.25 | 60.98 | 61.13 | 60.47 | 11519 |
| 1732056000 | 60.98 | 0.63 | 1.04 | 60.36 | 61.45 | 60.2 | 19928 |
| 1731969600 | 60.35 | 0.48 | 0.80 | 59.87 | 60.8 | 59.87 | 24477 |
| 1731710400 | 59.87 | -0.79 | -1.30 | 60.79 | 60.99 | 59.49 | 11182 |
| 1731624000 | 60.66 | -0.83 | -1.35 | 60.93 | 61.58 | 60.4 | 10203 |
| 1731537600 | 61.49 | -0.68 | -1.09 | 61.87 | 62.08 | 61.23 | 9105 |
| 1731451200 | 62.17 | -0.57 | -0.91 | 62.17 | 62.5 | 61.5 | 15060 |
| 1731364800 | 62.74 | 0.34 | 0.54 | 62.38 | 63.15 | 62.29 | 14532 |
| 1731105600 | 62.4 | 0.91 | 1.48 | 61.83 | 62.6 | 61.63 | 20600 |
| 1731019200 | 61.49 | -0.07 | -0.11 | 61.53 | 61.78 | 60.75 | 20183 |
| 1730932800 | 61.56 | -0.4 | -0.65 | 62.38 | 62.38 | 61.3 | 7214 |
| 1730846400 | 61.96 | 0.28 | 0.45 | 61.38 | 62.07 | 61.3 | 18628 |
| 1730760000 | 61.68 | 1.65 | 2.75 | 60.69 | 62.17 | 60 | 22542 |
| 1730497200 | 60.03 | -0.77 | -1.27 | 59.97 | 61.41 | 59.11 | 35781 |
| 1730410800 | 60.8 | 0.3 | 0.50 | 60.485 | 60.8 | 59.99 | 8005 |
| 1730324400 | 60.5 | 1.06 | 1.78 | 59.25 | 60.69 | 59.25 | 15649 |
| 1730238000 | 59.44 | -1.1 | -1.82 | 60 | 60 | 59 | 15865 |
| 1730151600 | 60.54 | -0.83 | -1.35 | 62.17 | 62.17 | 60.5 | 19325 |
| 1729892400 | 61.37 | -0.57 | -0.92 | 62.18 | 62.18 | 61.32 | 5675 |
| 1729806000 | 61.94 | -0.41 | -0.66 | 62.34 | 62.74 | 61.6 | 9865 |
| 1729719600 | 62.35 | 0.92 | 1.50 | 61.51 | 62.35 | 61.38 | 10565 |
| 1729633200 | 61.43 | 0.84 | 1.39 | 60.57 | 61.43 | 59.89 | 12170 |
| 1729546800 | 60.59 | -1.03 | -1.67 | 62.04 | 62.04 | 60.37 | 8781 |
| 1729287600 | 61.62 | -1.07 | -1.71 | 62.2 | 62.75 | 61.49 | 11224 |
| 1729201200 | 62.69 | 1.1 | 1.79 | 61.65 | 62.88 | 61.65 | 14872 |
| 1729114800 | 61.59 | 1.08 | 1.78 | 60.5 | 61.91 | 60.5 | 31945 |
| 1729028400 | 60.51 | 0.01 | 0.02 | 60.43 | 61.4 | 60.33 | 31289 |
| 1728682800 | 60.5 | 1.35 | 2.28 | 59.6 | 60.5 | 59.6 | 12760 |
| 1728596400 | 59.15 | 0.35 | 0.60 | 59.09 | 59.44 | 58.85 | 17405 |
| 1728510000 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1728423600 | 58.8 | -0.18 | -0.31 | 58.98 | 58.98 | 58.45 | 4981 |
| 1728337200 | 58.98 | -0.77 | -1.29 | 59.23 | 59.47 | 58.67 | 13717 |
| 1728078000 | 59.75 | 1.16 | 1.98 | 58.59 | 60 | 58.59 | 11844 |
| 1727991600 | 58.59 | -0.46 | -0.78 | 59.02 | 59.04 | 58.16 | 17378 |
| 1727905200 | 59.05 | -1.08 | -1.80 | 59.88 | 60.28 | 58.95 | 38684 |
| 1727818800 | 60.13 | 0.31 | 0.52 | 60.1 | 60.23 | 59.12 | 17936 |
| 1727730000 | 59.82 | -0.41 | -0.68 | 60.11 | 60.11 | 59.37 | 7125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
