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 | -1.7 | -3.68603642671 | 46.12 | 47.46 | 43.71 | 213636 | 45.38730291 | CS |
| 4 | -8.01 | -15.2775128743 | 52.43 | 52.74 | 43.71 | 117616 | 47.55958505 | CS |
| 12 | -25.22 | -36.2148190695 | 69.64 | 73.27 | 43.71 | 84007 | 54.40066372 | CS |
| 26 | -22.42 | -33.5427887493 | 66.84 | 73.54 | 43.71 | 85678 | 61.10943426 | CS |
| 52 | -1.05 | -2.30921486695 | 45.47 | 73.54 | 43.71 | 83125 | 57.34989101 | CS |
| 156 | 14.55 | 48.7110813525 | 29.87 | 73.54 | 19.92 | 89823 | 41.71802816 | CS |
| 260 | 31.66 | 248.119122257 | 12.76 | 73.54 | 7.74 | 83764 | 33.63713392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 44.23 | -1.24 | -2.73 | 45.19 | 46 | 44.2 | 59155 |
| 1719268500 | 45.47 | 0.01 | 0.02 | 45.66 | 46.21 | 45.13 | 85294 |
| 1719009300 | 45.46 | -0.12 | -0.26 | 45.54 | 45.97 | 44.85 | 628553 |
| 1718922900 | 45.58 | -0.63 | -1.36 | 46.12 | 47.46 | 45.5 | 81541 |
| 1718750100 | 46.21 | -0.03 | -0.06 | 46.38 | 47.37 | 45.5701 | 89102 |
| 1718663700 | 46.24 | 0.17 | 0.37 | 45.73 | 46.73 | 44.75 | 99829 |
| 1718404500 | 46.07 | -0.96 | -2.04 | 46.23 | 46.5 | 45 | 108346 |
| 1718318100 | 47.03 | -0.44 | -0.93 | 47.48 | 47.48 | 46.34 | 69437 |
| 1718231700 | 47.47 | -0.41 | -0.86 | 49.19 | 49.19 | 47.25 | 72520 |
| 1718145300 | 47.88 | -0.8 | -1.64 | 48.2 | 48.4 | 47.65 | 81083 |
| 1718058900 | 48.68 | -1.32 | -2.64 | 49.61 | 49.93 | 48.51 | 86150 |
| 1717799700 | 50 | -0.06 | -0.12 | 49.46 | 50.64 | 49.18 | 73411 |
| 1717713300 | 50.06 | -0.15 | -0.30 | 49.84 | 50.485 | 48.86 | 90244 |
| 1717626900 | 50.21 | 1.65 | 3.40 | 48.56 | 50.21 | 48.111 | 99451 |
| 1717540500 | 48.56 | -1.94 | -3.84 | 50 | 50.235 | 48.42 | 173324 |
| 1717454100 | 50.5 | -1.64 | -3.15 | 52.38 | 52.555 | 50.37 | 58677 |
| 1717194900 | 52.14 | 0.41 | 0.79 | 51.6 | 52.18 | 51.01 | 100227 |
| 1717108500 | 51.73 | 0.25 | 0.49 | 51.79 | 52.3632 | 51.48 | 67147 |
| 1717022100 | 51.48 | -1.72 | -3.23 | 52.43 | 52.74 | 51.3 | 111738 |
| 1716935700 | 53.2 | -0.2 | -0.37 | 54.07 | 54.07 | 52.95 | 34210 |
| 1716590100 | 53.4 | 0.58 | 1.10 | 53.51 | 53.95 | 52.82 | 42889 |
| 1716503700 | 52.82 | -1.15 | -2.13 | 54.56 | 54.56 | 52.1539 | 68592 |
| 1716417300 | 53.97 | -0.3 | -0.55 | 54.21 | 54.79 | 53.765 | 73534 |
| 1716330900 | 54.27 | 0.57 | 1.06 | 53.66 | 54.4797 | 53.41 | 59254 |
| 1716244500 | 53.7 | 0.58 | 1.09 | 53.18 | 54.92 | 53.12 | 79860 |
| 1715985300 | 53.12 | -2.57 | -4.61 | 56.1 | 56.1 | 52.92 | 81335 |
| 1715898900 | 55.69 | 2.18 | 4.07 | 53.76 | 55.96 | 53.33 | 92696 |
| 1715812500 | 53.51 | 0.93 | 1.77 | 52.8 | 53.64 | 52.4 | 56160 |
| 1715726100 | 52.58 | 0.55 | 1.06 | 52.75 | 53.1503 | 52.12 | 99881 |
| 1715639700 | 52.03 | -2 | -3.70 | 53.8 | 54.19 | 51.88 | 83217 |
| 1715380500 | 54.03 | 1.43 | 2.72 | 52.58 | 54.19 | 52.4 | 68104 |
| 1715294100 | 52.6 | -0.26 | -0.49 | 53.3 | 54.07 | 51.665 | 99458 |
| 1715207700 | 52.86 | -0.27 | -0.51 | 52.96 | 54.07 | 52.62 | 95534 |
| 1715121300 | 53.13 | -0.41 | -0.77 | 53.28 | 55.37 | 53.06 | 123088 |
| 1715034900 | 53.54 | -4.01 | -6.97 | 57.56 | 58.535 | 52.86 | 135662 |
| 1714775700 | 57.55 | -6.13 | -9.63 | 64.15 | 64.15 | 56.07 | 146060 |
| 1714689300 | 63.68 | 0.29 | 0.46 | 64.19 | 64.19 | 63.02 | 65659 |
| 1714602900 | 63.39 | -0.18 | -0.28 | 64.239999 | 64.819999 | 62.56 | 83888 |
| 1714516500 | 63.57 | -3.28 | -4.91 | 66.64 | 66.64 | 63.31 | 87197 |
| 1714430100 | 66.849999 | 0.17 | 0.25 | 66.68 | 67.81 | 65.3 | 59683 |
| 1714170900 | 66.68 | -0.87 | -1.29 | 67.99 | 68.56 | 66.5 | 52830 |
| 1714084500 | 67.55 | -0.01 | -0.01 | 67.21 | 67.85 | 66.25 | 35401 |
| 1713998100 | 67.56 | -1.37 | -1.99 | 69.1 | 69.65 | 66.89 | 44134 |
| 1713911700 | 68.93 | 1.32 | 1.95 | 67.17 | 69.79 | 67.17 | 78490 |
| 1713825300 | 67.61 | -0.26 | -0.38 | 68.19 | 68.73 | 67.37 | 47882 |
| 1713566100 | 67.87 | 0.41 | 0.61 | 67.019999 | 68.66 | 67.019999 | 52454 |
| 1713479700 | 67.46 | -0.46 | -0.68 | 67.81 | 68.93 | 66.769999 | 39037 |
| 1713393300 | 67.92 | -0.42 | -0.61 | 69.34 | 69.48 | 67.72 | 52859 |
| 1713306900 | 68.34 | -0.28 | -0.41 | 67.9 | 68.945 | 66.311499 | 53236 |
| 1713220500 | 68.62 | 0.37 | 0.54 | 68.59 | 69.57 | 68.21 | 42596 |
| 1712961300 | 68.25 | -1.47 | -2.11 | 69.82 | 70.505 | 67.82 | 37839 |
| 1712874900 | 69.72 | 0.46 | 0.66 | 69.27 | 69.73 | 68.92 | 38363 |
| 1712788500 | 69.26 | -2.2 | -3.08 | 69.86 | 70.43 | 67.8 | 68059 |
| 1712702100 | 71.46 | 0.35 | 0.49 | 71.64 | 72.37 | 70.37 | 44101 |
| 1712615700 | 71.11 | -0.9 | -1.25 | 72.56 | 73.27 | 70.965 | 49984 |
| 1712356500 | 72.01 | 1.23 | 1.74 | 70.81 | 72.585 | 70.81 | 34705 |
| 1712270100 | 70.78 | -0.59 | -0.83 | 71.6 | 72.68 | 70.5 | 54037 |
| 1712183700 | 71.37 | 1.61 | 2.31 | 69.64 | 71.64 | 69.19 | 78622 |
| 1712097300 | 69.76 | -0.79 | -1.12 | 70.15 | 70.54 | 68.7531 | 66760 |
| 1712010900 | 70.55 | -0.33 | -0.47 | 71.25 | 72 | 70.28 | 55151 |
| 1711665300 | 70.88 | 0.7 | 1.00 | 70.57 | 71.355 | 69.37 | 91152 |
| 1711578900 | 70.18 | 1.97 | 2.89 | 68.98 | 70.39 | 68.08 | 62448 |
| 1711492500 | 68.21 | -0.45 | -0.66 | 69.01 | 69.01 | 67.9446 | 50084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
