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 | -3.56 | -6.47037440931 | 55.02 | 55.51 | 51 | 23210 | 52.8246977 | CS |
| 4 | -8.61 | -14.3332778425 | 60.07 | 65.87 | 51 | 31438 | 58.67486067 | CS |
| 12 | 9.43 | 22.4363549845 | 42.03 | 65.87 | 42.03 | 34102 | 57.87005734 | CS |
| 26 | 22.1 | 75.272479564 | 29.36 | 65.87 | 29.12 | 29262 | 48.92328173 | CS |
| 52 | 32.88 | 176.964477933 | 18.58 | 65.87 | 17.55 | 31588 | 40.31973683 | CS |
| 156 | 23.33 | 82.9363668681 | 28.13 | 65.87 | 13.46 | 24360 | 28.57145799 | CS |
| 260 | 31 | 151.515151515 | 20.46 | 65.87 | 7.81 | 34655 | 26.47730738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 51.46 | -0.07 | -0.14 | 51.82 | 52.39 | 50.47 | 19417 |
| 1736206500 | 51.53 | -1.57 | -2.96 | 52.94 | 53.44 | 51 | 30796 |
| 1735947300 | 53.1 | -0.12 | -0.23 | 52.93 | 53.36 | 52.19 | 22086 |
| 1735860900 | 53.22 | -1.12 | -2.06 | 54.08 | 54.725 | 52.71 | 26629 |
| 1735688100 | 54.34 | -0.16 | -0.29 | 55.02 | 55.51 | 54.1795 | 15613 |
| 1735601700 | 54.5 | -0.86 | -1.55 | 54.94 | 55.01 | 53.12 | 21714 |
| 1735342500 | 55.36 | -2.45 | -4.24 | 57.81 | 57.81 | 55.09 | 14008 |
| 1735256100 | 57.81 | 0.65 | 1.14 | 56.45 | 58.6 | 56.45 | 23237 |
| 1735077840 | 57.16 | -0.19 | -0.33 | 56.96 | 58.45 | 56.23 | 14267 |
| 1734996900 | 57.35 | -0.95 | -1.63 | 58.3 | 58.3 | 57.06 | 19555 |
| 1734737700 | 58.3 | 0.69 | 1.20 | 56.33 | 58.85 | 56.33 | 81820 |
| 1734651300 | 57.61 | -0.28 | -0.48 | 57.89 | 59.27 | 56.76 | 21510 |
| 1734564900 | 57.89 | -3.97 | -6.42 | 61.44 | 61.445 | 57.46 | 44957 |
| 1734478500 | 61.86 | -0.37 | -0.59 | 61.37 | 62.62 | 60.845 | 26229 |
| 1734392100 | 62.23 | -2.25 | -3.49 | 64.739999 | 65.87 | 61.28 | 34664 |
| 1734132900 | 64.48 | 2.09 | 3.35 | 61.61 | 65.435 | 61.61 | 56595 |
| 1734046500 | 62.39 | 1.34 | 2.19 | 62.22 | 62.7 | 60.675 | 29039 |
| 1733960100 | 61.05 | 1.39 | 2.33 | 60.22 | 61.95 | 60.22 | 77316 |
| 1733873700 | 59.66 | -0.44 | -0.73 | 60.59 | 60.99 | 59.62 | 20461 |
| 1733787300 | 60.1 | 0.08 | 0.13 | 59.7 | 60.53 | 59.1 | 20392 |
| 1733528100 | 60.02 | -1.06 | -1.74 | 61.08 | 61.34 | 58.82 | 24952 |
| 1733441700 | 61.08 | -0.59 | -0.96 | 61.13 | 61.79 | 60.35 | 18624 |
| 1733355300 | 61.67 | -0.45 | -0.72 | 62.01 | 62.33 | 60.905 | 18807 |
| 1733268900 | 62.12 | 1.4 | 2.31 | 61.06 | 62.8 | 60.01 | 30726 |
| 1733182500 | 60.72 | 1.69 | 2.86 | 59.53 | 60.75 | 59.2901 | 72798 |
| 1732917840 | 59.03 | -0.14 | -0.24 | 59.6 | 59.99 | 58.65 | 7385 |
| 1732750500 | 59.17 | -0.76 | -1.27 | 59.93 | 61.9085 | 58.38 | 34206 |
| 1732664100 | 59.93 | 0.56 | 0.94 | 59.7 | 60.49 | 59.18 | 29308 |
| 1732577700 | 59.37 | -0.34 | -0.57 | 60 | 63 | 57.76 | 71073 |
| 1732318500 | 59.71 | 0.7 | 1.19 | 58.48 | 60 | 57.72 | 35812 |
| 1732232100 | 59.01 | 0.16 | 0.27 | 58.66 | 60.145 | 57.46 | 49831 |
| 1732145700 | 58.85 | 0.89 | 1.54 | 58 | 60.69 | 56.7 | 48343 |
| 1732059300 | 57.96 | 1.27 | 2.24 | 56.06 | 57.96 | 56.05 | 14754 |
| 1731972900 | 56.69 | 0.54 | 0.96 | 56.2 | 57.6 | 55.85 | 38284 |
| 1731713700 | 56.15 | 0.36 | 0.65 | 56.02 | 57 | 55.39 | 22508 |
| 1731627300 | 55.79 | -0.95 | -1.67 | 56.43 | 56.97 | 54.76 | 18950 |
| 1731540900 | 56.74 | -0.96 | -1.66 | 58.49 | 58.77 | 56.22 | 18371 |
| 1731454500 | 57.7 | -2.54 | -4.22 | 59.63 | 60 | 57.62 | 20715 |
| 1731368100 | 60.24 | 0.25 | 0.42 | 60.16 | 60.6875 | 59 | 38060 |
| 1731108900 | 59.99 | 0.28 | 0.47 | 59.72 | 60.325 | 59 | 30081 |
| 1731022500 | 59.71 | -0.26 | -0.43 | 59.21 | 60.4 | 58.8533 | 40766 |
| 1730936100 | 59.97 | -0.03 | -0.05 | 60.58 | 60.58 | 58.8901 | 49653 |
| 1730849700 | 60 | 4.06 | 7.26 | 56.2 | 60.3107 | 56.2 | 33327 |
| 1730763300 | 55.94 | -0.3 | -0.53 | 56.27 | 59.88 | 55.08 | 53383 |
| 1730500500 | 56.24 | -1.98 | -3.40 | 58.21 | 58.54 | 56.22 | 20487 |
| 1730414100 | 58.22 | -0.24 | -0.41 | 58.46 | 59.63 | 58.13 | 17655 |
| 1730327700 | 58.46 | -0.79 | -1.33 | 59 | 60.05 | 58.26 | 22263 |
| 1730241300 | 59.25 | 1.23 | 2.12 | 57.99 | 59.33 | 56.99 | 29719 |
| 1730154900 | 58.02 | 1.02 | 1.79 | 58.34 | 59.68 | 56.55 | 33725 |
| 1729895700 | 57 | 0.03 | 0.05 | 56.37 | 59.12 | 56.37 | 37310 |
| 1729809300 | 56.97 | -1.91 | -3.24 | 59.56 | 59.56 | 55.8 | 39185 |
| 1729722900 | 58.88 | 3.78 | 6.86 | 55.72 | 59.28 | 52.0315 | 95300 |
| 1729636500 | 55.1 | 12.5 | 29.34 | 46.29 | 58.9999 | 46.0795 | 204784 |
| 1729550100 | 42.6 | -0.77 | -1.78 | 43.37 | 43.69 | 42.27 | 22515 |
| 1729290900 | 43.37 | -0.31 | -0.71 | 43.57 | 44.42 | 43.23 | 10708 |
| 1729204500 | 43.68 | 0.27 | 0.62 | 43.55 | 43.68 | 42.54 | 11758 |
| 1729118100 | 43.41 | 0.84 | 1.97 | 43.12 | 43.97 | 42.96 | 12330 |
| 1729031700 | 42.57 | 0.52 | 1.24 | 42.03 | 43.3 | 42.03 | 12785 |
| 1728945300 | 42.05 | 0.69 | 1.67 | 41.45 | 42.2554 | 41.24 | 10429 |
| 1728686100 | 41.36 | 0.64 | 1.57 | 40.4 | 41.56 | 40.4 | 13786 |
| 1728599700 | 40.72 | -1.22 | -2.91 | 41.24 | 41.32 | 40.403 | 9404 |
| 1728513300 | 41.94 | -0.53 | -1.25 | 42.47 | 42.52 | 41.45 | 14383 |
| 1728426900 | 42.47 | -0.03 | -0.07 | 42.83 | 43.04 | 41.85 | 14802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
