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 | 7.18 | 14.8255213711 | 48.43 | 55.77 | 48.21 | 1803652 | 52.30362951 | CS |
| 4 | 6.59 | 13.4434924521 | 49.02 | 55.77 | 47.08 | 1971710 | 50.44774021 | CS |
| 12 | -3.72 | -6.27001516939 | 59.33 | 63.65 | 47.08 | 1888315 | 54.23260026 | CS |
| 26 | -13.77 | -19.8472182185 | 69.38 | 74.66 | 47.08 | 1647728 | 59.60853043 | CS |
| 52 | -13.77 | -19.8472182185 | 69.38 | 74.66 | 47.08 | 1647728 | 59.60853043 | CS |
| 156 | -13.77 | -19.8472182185 | 69.38 | 74.66 | 47.08 | 1647728 | 59.60853043 | CS |
| 260 | -13.77 | -19.8472182185 | 69.38 | 74.66 | 47.08 | 1647728 | 59.60853043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 55.61 | 1.71 | 3.17 | 53.81 | 55.77 | 53.81 | 1609327 |
| 1721083200 | 53.9 | 0.88 | 1.66 | 53.38 | 54.39 | 52.68 | 1407746 |
| 1720824000 | 53.02 | 1.98 | 3.88 | 51.61 | 53.25 | 51.24 | 1600749 |
| 1720737600 | 51.04 | 2.05 | 4.18 | 49.78 | 51.725 | 49.23 | 2873168 |
| 1720651200 | 48.99 | 0.67 | 1.39 | 48.43 | 49.27 | 48.21 | 1538791 |
| 1720564800 | 48.32 | -0.14 | -0.29 | 48.14 | 48.835 | 47.08 | 2732275 |
| 1720478400 | 48.46 | -2.38 | -4.68 | 50.86 | 51.19 | 48.19 | 2207869 |
| 1720219200 | 50.84 | -0.42 | -0.82 | 51.26 | 51.32 | 50.705 | 1555293 |
| 1720040640 | 51.26 | 0.51 | 1.00 | 50.89 | 52.36 | 50.57 | 1248839 |
| 1719960000 | 50.75 | 0.42 | 0.83 | 50.45 | 50.92 | 49.63 | 1760339 |
| 1719873600 | 50.33 | 0.63 | 1.27 | 49.53 | 51.15 | 49.31 | 1838547 |
| 1719614400 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1719528000 | 49.7 | -0.2 | -0.40 | 49.96 | 50.08 | 49.16 | 2050379 |
| 1719441600 | 49.9 | 0.2 | 0.40 | 49.57 | 50.48 | 49.09 | 1730924 |
| 1719355200 | 49.7 | -0.51 | -1.02 | 50.21 | 50.21 | 49.28 | 1629728 |
| 1719268800 | 50.21 | 0.04 | 0.08 | 49.52 | 50.77 | 49.4 | 1582873 |
| 1719009600 | 50.17 | 0.31 | 0.62 | 50.03 | 50.28 | 49.005 | 3501176 |
| 1718923200 | 49.86 | 0.7 | 1.42 | 49.02 | 50.5 | 48.65 | 1932850 |
| 1718750400 | 49.16 | -0.86 | -1.72 | 49.96 | 50.53 | 49.13 | 1501577 |
| 1718664000 | 50.02 | -0.47 | -0.93 | 50.54 | 51.48 | 49.7 | 1855257 |
| 1718404800 | 50.49 | -0.53 | -1.04 | 50.94 | 51.28 | 50.03 | 1013384 |
| 1718318400 | 51.02 | -1.32 | -2.52 | 52.42 | 52.73 | 50.87 | 1770790 |
| 1718232000 | 52.34 | 1.41 | 2.77 | 51.7 | 52.89 | 51.7 | 1730664 |
| 1718145600 | 50.93 | 0.25 | 0.49 | 50.81 | 51.36 | 49.95 | 1375075 |
| 1718059200 | 50.68 | -0.85 | -1.65 | 51 | 51.31 | 49.32 | 1836041 |
| 1717800000 | 51.53 | -0.13 | -0.25 | 51.47 | 52.9 | 50.93 | 2061691 |
| 1717713600 | 51.66 | 2.14 | 4.32 | 49.8 | 51.735 | 48.77 | 2399299 |
| 1717627200 | 49.52 | -0.25 | -0.50 | 49.95 | 50.03 | 48.87 | 1250225 |
| 1717540800 | 49.77 | 0.06 | 0.12 | 49.59 | 50.38 | 49.27 | 1344078 |
| 1717454400 | 49.71 | 0.25 | 0.51 | 50 | 50.12 | 48.86 | 2321971 |
| 1717195200 | 49.46 | -0.93 | -1.85 | 50.19 | 50.4 | 49.05 | 3323569 |
| 1717108800 | 50.39 | -2.75 | -5.18 | 52.68 | 52.71 | 50.2 | 2886769 |
| 1717022400 | 53.14 | -1.04 | -1.92 | 53.51 | 54.26 | 53.05 | 1534664 |
| 1716936000 | 54.18 | -1.98 | -3.53 | 56.2 | 56.35 | 54.05 | 2398961 |
| 1716590400 | 56.16 | -4.64 | -7.63 | 60.36 | 60.63 | 55.7 | 2816362 |
| 1716504000 | 60.8 | -2.24 | -3.55 | 63.42 | 63.42 | 60.78 | 1136585 |
| 1716417600 | 63.04 | 1.99 | 3.26 | 61.19 | 63.16 | 61.08 | 1276597 |
| 1716331200 | 61.05 | -1.25 | -2.01 | 62 | 62.275 | 60.78 | 1313923 |
| 1716244800 | 62.3 | -1.03 | -1.63 | 63.63 | 63.65 | 61.975 | 1364208 |
| 1715985600 | 63.33 | 0.83 | 1.33 | 62.86 | 63.39 | 62.22 | 1131709 |
| 1715899200 | 62.5 | -0.1 | -0.16 | 62.67 | 63.05 | 61.8 | 1320319 |
| 1715812800 | 62.6 | 0.5 | 0.81 | 62.81 | 63.18 | 62.06 | 1904270 |
| 1715726400 | 62.1 | 0.25 | 0.40 | 62 | 62.7 | 61.31 | 1808117 |
| 1715640000 | 61.85 | 1.15 | 1.89 | 61 | 61.9 | 60.7517 | 1984946 |
| 1715380800 | 60.7 | 1.55 | 2.62 | 59.35 | 60.71 | 59.35 | 1730447 |
| 1715294400 | 59.15 | 0.19 | 0.32 | 58.84 | 59.18 | 58.44 | 1235171 |
| 1715208000 | 58.96 | -0.22 | -0.37 | 58.85 | 59.32 | 58.48 | 1832900 |
| 1715121600 | 59.18 | 1.01 | 1.74 | 58.34 | 59.65 | 57.57 | 1050269 |
| 1715035200 | 58.17 | 0.88 | 1.54 | 57.8 | 59.01 | 57.41 | 1072540 |
| 1714776000 | 57.29 | -0.44 | -0.76 | 58.9 | 59.56 | 57.01 | 1725027 |
| 1714689600 | 57.73 | 0.04 | 0.07 | 57.82 | 58.24 | 54.25 | 3299293 |
| 1714603200 | 57.69 | -3.68 | -6.00 | 59.52 | 60.5 | 54.84 | 5154492 |
| 1714516800 | 61.37 | -0.61 | -0.98 | 62.41 | 62.425 | 60.58 | 3023854 |
| 1714430400 | 61.98 | 1 | 1.64 | 61.21 | 62.84 | 61.04 | 1641593 |
| 1714171200 | 60.98 | 1.4 | 2.35 | 59.87 | 61.1 | 59.46 | 984130 |
| 1714084800 | 59.58 | -0.12 | -0.20 | 59.05 | 60.28 | 58.485 | 1193873 |
| 1713998400 | 59.7 | 0.42 | 0.71 | 59.33 | 59.735 | 58.07 | 1612983 |
| 1713912000 | 59.28 | 0.33 | 0.56 | 58.94 | 59.39 | 58.45 | 1394743 |
| 1713825600 | 58.95 | 0.2 | 0.34 | 59.32 | 59.45 | 58.19 | 1458651 |
| 1713566400 | 58.75 | -2.2 | -3.61 | 61 | 61.51 | 58.66 | 1645760 |
| 1713480000 | 60.95 | -0.39 | -0.64 | 61.26 | 61.79 | 60.43 | 1416678 |
| 1713393600 | 61.34 | 2.74 | 4.68 | 59.61 | 62.24 | 59.29 | 2135919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
