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 | -10.23 | -17.6348905361 | 58.01 | 58.66 | 43.8 | 1446172 | 49.93626412 | CS |
| 4 | -8.72 | -15.4336283186 | 56.5 | 60.71 | 43.8 | 867275 | 54.03605674 | CS |
| 12 | -5.83 | -10.8748367842 | 53.61 | 60.71 | 43.8 | 871014 | 53.88775377 | CS |
| 26 | 11 | 29.9075584557 | 36.78 | 60.71 | 34.66 | 802418 | 47.72418634 | CS |
| 52 | 22.52 | 89.152810768 | 25.26 | 60.71 | 24.165 | 845276 | 40.00223187 | CS |
| 156 | 34.48 | 259.248120301 | 13.3 | 60.71 | 9.44 | 465816 | 32.21829379 | CS |
| 260 | 23.68 | 98.2572614108 | 24.1 | 60.71 | 9.44 | 407146 | 30.03713352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 46.51 | 1.02 | 2.24 | 45.57 | 46.77 | 45.49 | 1449306 |
| 1739489700 | 45.49 | -5.05 | -9.99 | 50.78 | 50.79 | 43.8 | 2917400 |
| 1739403300 | 50.54 | -1.82 | -3.48 | 51.8 | 52.74 | 50.28 | 1780595 |
| 1739316900 | 52.36 | -3.66 | -6.53 | 56 | 56 | 52.2001 | 1054747 |
| 1739230500 | 56.02 | -0.78 | -1.37 | 57.13 | 57.7319 | 55.61 | 1032450 |
| 1738971300 | 56.8 | -1.11 | -1.92 | 58.01 | 58.66 | 56.71 | 445667 |
| 1738884900 | 57.91 | -0.25 | -0.43 | 58.6 | 60.71 | 57.45 | 813677 |
| 1738798500 | 58.16 | 0.94 | 1.64 | 57.55 | 58.36 | 57.24 | 456888 |
| 1738712100 | 57.22 | -0.29 | -0.50 | 58.17 | 58.19 | 56.61 | 664258 |
| 1738625700 | 57.51 | -0.24 | -0.42 | 56.7259 | 57.82 | 55.86 | 560155 |
| 1738366500 | 57.75 | 0.55 | 0.96 | 57.57 | 58.7013 | 57.2 | 581250 |
| 1738280100 | 57.2 | -0.88 | -1.52 | 58.44 | 59.12 | 57.14 | 708535 |
| 1738193700 | 58.08 | -0.87 | -1.48 | 58.79 | 58.79 | 57.89 | 596517 |
| 1738107300 | 58.95 | 1.16 | 2.01 | 58.5 | 60 | 58 | 832490 |
| 1738020900 | 57.79 | 0.35 | 0.61 | 55.91 | 58.91 | 55.565 | 688525 |
| 1737761700 | 57.44 | 0.81 | 1.43 | 56.85 | 58.345 | 56.59 | 687430 |
| 1737675300 | 56.63 | 0 | 0.00 | 56.63 | 56.63 | 56.63 | 0 |
| 1737588900 | 56.63 | -0.37 | -0.65 | 57.29 | 58.22 | 55.72 | 620821 |
| 1737502500 | 57 | 0.6 | 1.06 | 57 | 57.0993 | 56.06 | 574106 |
| 1737156900 | 56.4 | 0.55 | 0.98 | 56.5 | 56.68 | 55.915 | 595431 |
| 1737070500 | 55.85 | 0.25 | 0.45 | 55.5 | 56.339 | 55.21 | 697372 |
| 1736984100 | 55.6 | 2.69 | 5.08 | 54.139 | 55.607874 | 52.86 | 1129737 |
| 1736897700 | 52.91 | 0.48 | 0.92 | 52.25 | 53.3321 | 51.4 | 2118646 |
| 1736811300 | 52.43 | 0.27 | 0.52 | 51.57 | 52.43 | 50.66 | 634402 |
| 1736552100 | 52.16 | -0.77 | -1.45 | 52.49 | 52.6 | 51.49 | 917546 |
| 1736379300 | 52.93 | 0.63 | 1.20 | 52.35 | 53.13 | 52.1766 | 1024480 |
| 1736292900 | 52.3 | 0.38 | 0.73 | 52.35 | 52.83 | 50.665 | 830840 |
| 1736206500 | 51.92 | 0.6 | 1.17 | 51.33 | 51.97 | 50.29 | 833318 |
| 1735947300 | 51.32 | -1.88 | -3.53 | 52.8 | 53.24 | 50.56 | 1063438 |
| 1735860900 | 53.2 | -0.15 | -0.28 | 53.47 | 54.0999 | 52.0801 | 823843 |
| 1735688100 | 53.35 | 0.3 | 0.57 | 53.46 | 54.1171 | 53.05 | 987962 |
| 1735601700 | 53.05 | 0.34 | 0.65 | 52.42 | 53.36 | 52 | 735370 |
| 1735342500 | 52.71 | -1.15 | -2.14 | 53.83 | 54.48 | 51.39 | 724349 |
| 1735256100 | 53.86 | 0.35 | 0.65 | 53.57 | 54.03 | 53.12 | 430231 |
| 1735077840 | 53.51 | 0.31 | 0.58 | 53.89 | 53.89 | 53.0299 | 218241 |
| 1734996900 | 53.2 | -0.33 | -0.62 | 53.7 | 54.18 | 52.7 | 488750 |
| 1734737700 | 53.53 | -0.06 | -0.11 | 52.31 | 54.62 | 52 | 1782375 |
| 1734651300 | 53.59 | 0.53 | 1.00 | 53.16 | 54.3 | 52.88 | 834165 |
| 1734564900 | 53.06 | -0.4 | -0.75 | 53.83 | 55.38 | 52.36 | 1379402 |
| 1734478500 | 53.46 | 0.16 | 0.30 | 53.58 | 54.58 | 52.435 | 945262 |
| 1734392100 | 53.3 | 0.91 | 1.74 | 52.86 | 54 | 52 | 1313852 |
| 1734132900 | 52.39 | -2.4 | -4.38 | 54.74 | 55.15 | 52.14 | 1274495 |
| 1734046500 | 54.79 | -0.11 | -0.20 | 54.955 | 55.55 | 54.23 | 515324 |
| 1733960100 | 54.9 | 0.28 | 0.51 | 54.9229 | 55.46 | 54.62 | 757978 |
| 1733873700 | 54.62 | -0.39 | -0.71 | 55.36 | 55.865 | 54.38 | 1008932 |
| 1733787300 | 55.01 | -1.3 | -2.31 | 56.215 | 56.88 | 54.55 | 845648 |
| 1733528100 | 56.31 | 0.32 | 0.57 | 55.36 | 56.895 | 55.36 | 605633 |
| 1733441700 | 55.99 | -0.41 | -0.73 | 56.27 | 56.98 | 55.54 | 378003 |
| 1733355300 | 56.4 | -0.52 | -0.91 | 56.87 | 57.14 | 55.88 | 781168 |
| 1733268900 | 56.92 | 2.28 | 4.17 | 55.17 | 57.74 | 55.17 | 1211950 |
| 1733182500 | 54.64 | 0.39 | 0.72 | 54.66 | 55.36 | 53.6449 | 569605 |
| 1732917840 | 54.25 | 0 | 0.00 | 54.68 | 55.25 | 54 | 311386 |
| 1732750500 | 54.25 | -0.9 | -1.63 | 55.03 | 55.19 | 53.3734 | 405864 |
| 1732664100 | 55.15 | 0.27 | 0.49 | 54.69 | 55.52 | 54.36 | 745988 |
| 1732577700 | 54.88 | 1.05 | 1.95 | 54.4 | 55.25 | 54.03 | 1349950 |
| 1732318500 | 53.83 | 0.39 | 0.73 | 53.61 | 54.5 | 53.46 | 748291 |
| 1732232100 | 53.44 | 1.13 | 2.16 | 52.38 | 53.77 | 52.38 | 753636 |
| 1732145700 | 52.31 | 1.11 | 2.17 | 51.67 | 52.33 | 50.81 | 924158 |
| 1732059300 | 51.2 | 1.82 | 3.69 | 48.59 | 51.27 | 48.59 | 614451 |
| 1731972900 | 49.38 | 0.28 | 0.57 | 48.985 | 49.91 | 48.92 | 614931 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.58 | 50.01 | 48.78 | 914819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
