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 | 3.92 | 6.60377358491 | 59.36 | 63.65 | 57.13 | 423202 | 59.09885033 | CS |
| 4 | 7.97 | 14.4096908335 | 55.31 | 63.65 | 52.61 | 292732 | 56.71538796 | CS |
| 12 | 10.74 | 20.4415683289 | 52.54 | 63.65 | 50.4201 | 351520 | 55.98904927 | CS |
| 26 | 19.74 | 45.3376205788 | 43.54 | 63.65 | 40.85 | 364839 | 53.13054293 | CS |
| 52 | 34.21 | 117.681458548 | 29.07 | 63.65 | 28.16 | 344307 | 46.22568485 | CS |
| 156 | 30.52 | 93.1623931624 | 32.76 | 63.65 | 18.89 | 259951 | 36.08359448 | CS |
| 260 | 49.24 | 350.712250712 | 14.04 | 63.65 | 11.96 | 269744 | 30.2232247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 62.12 | 3.71 | 6.35 | 59.4 | 62.32 | 59.4 | 223737 |
| 1721428500 | 58.41 | 0.17 | 0.29 | 58.07 | 59.32 | 57.76 | 611021 |
| 1721342100 | 58.24 | 0.98 | 1.71 | 57.24 | 59.38 | 57.13 | 392003 |
| 1721255700 | 57.26 | -3.75 | -6.15 | 60.15 | 61.11 | 57.18 | 449995 |
| 1721169300 | 61.01 | 2.25 | 3.83 | 59.36 | 61.15 | 58.87 | 330174 |
| 1721082900 | 58.76 | 2.27 | 4.02 | 57.36 | 59 | 57 | 342771 |
| 1720823700 | 56.49 | 0.9 | 1.62 | 56.15 | 57.45 | 55.55 | 212239 |
| 1720737300 | 55.59 | 1.54 | 2.85 | 54.99 | 56.12 | 54.695 | 311310 |
| 1720650900 | 54.05 | 0.64 | 1.20 | 53.74 | 54.14 | 53.2596 | 250410 |
| 1720564500 | 53.41 | -0.43 | -0.80 | 53.75 | 54.29 | 53.29 | 210548 |
| 1720478100 | 53.84 | -0.15 | -0.28 | 54.64 | 54.84 | 53.61 | 177218 |
| 1720218900 | 53.99 | -0.36 | -0.66 | 54.3 | 54.55 | 53.25 | 249868 |
| 1720040640 | 54.35 | 1.13 | 2.12 | 53.54 | 54.9635 | 53.54 | 87166 |
| 1719959700 | 53.22 | -0.42 | -0.78 | 53.18 | 53.67 | 52.61 | 258384 |
| 1719873300 | 53.64 | -1.57 | -2.84 | 55.49 | 55.6489 | 53.16 | 326617 |
| 1719614100 | 55.21 | -0.01 | -0.02 | 55.82 | 57.063 | 54.79 | 528051 |
| 1719527700 | 55.22 | -0.41 | -0.74 | 55.83 | 56.195 | 55.06 | 168233 |
| 1719441300 | 55.63 | -0.54 | -0.96 | 55.79 | 56.22 | 55.12 | 223262 |
| 1719354900 | 56.17 | 0.98 | 1.78 | 55.31 | 56.52 | 54.2201 | 332291 |
| 1719268500 | 55.19 | -1.14 | -2.02 | 56.2 | 56.9 | 54.92 | 207681 |
| 1719009300 | 56.33 | -0.6 | -1.05 | 56.76 | 56.76 | 54.51 | 446863 |
| 1718922900 | 56.93 | -1.57 | -2.68 | 58.4 | 59.39 | 56.59 | 272488 |
| 1718750100 | 58.5 | 0.72 | 1.25 | 58.06 | 58.92 | 57.2225 | 265457 |
| 1718663700 | 57.78 | 1.58 | 2.81 | 55.85 | 58.35 | 55.56 | 308471 |
| 1718404500 | 56.2 | -1.33 | -2.31 | 56.76 | 57.23 | 55.53 | 419916 |
| 1718318100 | 57.53 | 1.03 | 1.82 | 56.46 | 57.58 | 55.89 | 290603 |
| 1718231700 | 56.5 | 2.7 | 5.02 | 56.33 | 56.93 | 55.75 | 433324 |
| 1718145300 | 53.8 | -0.87 | -1.59 | 54.35 | 54.76 | 53.67 | 260048 |
| 1718058900 | 54.67 | 1.1 | 2.05 | 53.23 | 55.3 | 53.02 | 318817 |
| 1717799700 | 53.57 | -0.83 | -1.53 | 53.585 | 54.37 | 53.25 | 311822 |
| 1717713300 | 54.4 | -2.04 | -3.61 | 56.12 | 56.4718 | 54.17 | 352968 |
| 1717626900 | 56.44 | 0.97 | 1.75 | 55.71 | 56.76 | 54.78 | 292100 |
| 1717540500 | 55.47 | -1.91 | -3.33 | 56.93 | 56.93 | 54.51 | 329135 |
| 1717454100 | 57.38 | -0.83 | -1.43 | 59.33 | 59.6 | 56.32 | 392383 |
| 1717194900 | 58.21 | -1.66 | -2.77 | 59.92 | 60.21 | 57.1001 | 262165 |
| 1717108500 | 59.87 | 0.39 | 0.66 | 59.84 | 60.285 | 59.44 | 212118 |
| 1717022100 | 59.48 | -1.3 | -2.14 | 60.01 | 60.63 | 59.05 | 279929 |
| 1716935700 | 60.78 | -0.66 | -1.07 | 61.92 | 62.35 | 60.13 | 289367 |
| 1716590100 | 61.44 | 2.93 | 5.01 | 59.05 | 61.45 | 58.67 | 306641 |
| 1716503700 | 58.51 | -0.34 | -0.58 | 59.48 | 59.8399 | 57.8701 | 353762 |
| 1716417300 | 58.85 | 1.23 | 2.13 | 57.67 | 59.465 | 57.45 | 628300 |
| 1716330900 | 57.62 | 0.36 | 0.63 | 56.96 | 57.69 | 56.57 | 399732 |
| 1716244500 | 57.26 | 1.82 | 3.28 | 55.53 | 57.28 | 55 | 369041 |
| 1715985300 | 55.44 | 0.64 | 1.17 | 55.19 | 56.18 | 54.75 | 421182 |
| 1715898900 | 54.8 | -2.44 | -4.26 | 56.91 | 57.35 | 54.69 | 405846 |
| 1715812500 | 57.24 | 2.16 | 3.92 | 55.5 | 57.59 | 55.48 | 753351 |
| 1715726100 | 55.08 | 0.16 | 0.29 | 55.4 | 55.46 | 54.4401 | 238251 |
| 1715639700 | 54.92 | -0.52 | -0.94 | 56 | 56.23 | 54.63 | 405947 |
| 1715380500 | 55.44 | 1.63 | 3.03 | 57.11 | 57.42 | 52.47 | 697132 |
| 1715294100 | 53.81 | 1.09 | 2.07 | 53.32 | 54.465 | 53.32 | 671583 |
| 1715207700 | 52.72 | -1.06 | -1.97 | 53.68 | 53.835 | 52.2 | 387706 |
| 1715121300 | 53.78 | 1.72 | 3.30 | 52.61 | 54.01 | 52.21 | 429545 |
| 1715034900 | 52.06 | 0.56 | 1.09 | 52.1 | 52.935 | 51.82 | 290665 |
| 1714775700 | 51.5 | 0.19 | 0.37 | 52.13 | 52.7205 | 51.39 | 339159 |
| 1714689300 | 51.31 | 0.24 | 0.47 | 51.59 | 51.93 | 50.4201 | 659536 |
| 1714602900 | 51.07 | -0.57 | -1.10 | 51.76 | 52.08 | 50.6501 | 438920 |
| 1714516500 | 51.64 | -1.01 | -1.92 | 52.54 | 52.82 | 51.295 | 254311 |
| 1714430100 | 52.65 | -0.12 | -0.23 | 53.09 | 54.25 | 52.62 | 345638 |
| 1714170900 | 52.77 | 1.39 | 2.71 | 51.56 | 52.87 | 50.86 | 252284 |
| 1714084500 | 51.38 | 0.42 | 0.82 | 50.22 | 51.665 | 50.09 | 208158 |
| 1713998100 | 50.96 | -0.71 | -1.37 | 51.95 | 52.35 | 50.525 | 249620 |
| 1713911700 | 51.67 | 1.21 | 2.40 | 50.61 | 52.125 | 50.61 | 253175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
