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 | -2.845 | -6.20231087857 | 45.87 | 46.87 | 40.73 | 1338442 | 44.08002261 | CS |
| 4 | -9.985 | -18.8360686663 | 53.01 | 53.78 | 40.73 | 886162 | 45.89918219 | CS |
| 12 | -6.315 | -12.7989460884 | 49.34 | 70.07 | 40.73 | 776015 | 53.07217432 | CS |
| 26 | -19.005 | -30.6384007738 | 62.03 | 70.07 | 40.73 | 777902 | 54.88115345 | CS |
| 52 | -38.925 | -47.4984746797 | 81.95 | 87.87 | 40.73 | 742853 | 61.09613965 | CS |
| 156 | -71.995 | -62.5934620066 | 115.02 | 129.12 | 40.73 | 686957 | 87.26703598 | CS |
| 260 | -14.195 | -24.8077595246 | 57.22 | 129.12 | 36.65 | 579285 | 80.78462219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 42.63 | 1.56 | 3.80 | 41.64 | 43.3 | 41.29 | 527745 |
| 1727304000 | 41.07 | -0.97 | -2.31 | 42.25 | 42.26 | 40.73 | 1043887 |
| 1727217600 | 42.04 | -2.34 | -5.27 | 44.47 | 44.7799 | 42.01 | 865793 |
| 1727131200 | 44.38 | -1.28 | -2.80 | 46.5 | 46.87 | 44.21 | 819424 |
| 1726872000 | 45.66 | -0.27 | -0.59 | 45.87 | 45.87 | 44.78 | 3435362 |
| 1726785600 | 45.93 | -0.86 | -1.84 | 46.81 | 46.85 | 45.31 | 609929 |
| 1726699200 | 46.79 | 0.71 | 1.54 | 46.22 | 48.49 | 46.03 | 959811 |
| 1726612800 | 46.08 | 0.01 | 0.02 | 46.63 | 47.035 | 45.49 | 559531 |
| 1726526400 | 46.07 | -1.07 | -2.27 | 47.34 | 48.1912 | 44.44 | 699214 |
| 1726267200 | 47.14 | 3.46 | 7.92 | 44 | 47.44 | 43.9 | 1221449 |
| 1726180800 | 43.68 | 0.67 | 1.56 | 43.5194 | 44.94 | 42.33 | 624008 |
| 1726094400 | 43.01 | -2.16 | -4.78 | 44.83 | 44.89 | 42.23 | 745383 |
| 1726008000 | 45.17 | -0.53 | -1.16 | 45.7 | 45.805 | 43.9 | 718322 |
| 1725921600 | 45.7 | 0.05 | 0.11 | 45.35 | 46.35 | 43 | 908129 |
| 1725662400 | 45.65 | -6.56 | -12.56 | 52.48 | 52.48 | 45.59 | 1038465 |
| 1725576000 | 52.21 | -1.02 | -1.92 | 53.3428 | 53.78 | 52.12 | 364981 |
| 1725489600 | 53.23 | 0.48 | 0.91 | 52.81 | 53.72 | 52.41 | 499944 |
| 1725403200 | 52.75 | -0.28 | -0.53 | 52.76 | 52.97 | 52.12 | 572917 |
| 1725057600 | 53.03 | 0.07 | 0.13 | 53.01 | 53.15 | 52.29 | 579832 |
| 1724971200 | 52.96 | -0.08 | -0.15 | 53.4 | 54 | 52.52 | 369733 |
| 1724884800 | 53.04 | 0.61 | 1.16 | 52.57 | 53.26 | 52.0525 | 327915 |
| 1724798400 | 52.43 | -0.5 | -0.94 | 52.81 | 53.18 | 51.72 | 366946 |
| 1724712000 | 52.93 | -0.44 | -0.82 | 53.5 | 54.01 | 52.87 | 418744 |
| 1724452800 | 53.37 | 2.73 | 5.39 | 51.08 | 53.67 | 50.94 | 615267 |
| 1724366400 | 50.64 | -0.42 | -0.82 | 51.3 | 51.76 | 50.31 | 438171 |
| 1724280000 | 51.06 | 0.36 | 0.71 | 50.96 | 51.49 | 50.29 | 657581 |
| 1724193600 | 50.7 | -0.38 | -0.74 | 50.87 | 51.4 | 50.19 | 578252 |
| 1724107200 | 51.08 | -0.95 | -1.83 | 51.94 | 52.35 | 50.9 | 605590 |
| 1723848000 | 52.03 | 0.17 | 0.33 | 51.805 | 53.14 | 51.23 | 724194 |
| 1723761600 | 51.86 | -0.58 | -1.11 | 53.52 | 54 | 51.77 | 547692 |
| 1723675200 | 52.44 | -0.47 | -0.89 | 53.27 | 53.62 | 52.29 | 727792 |
| 1723588800 | 52.91 | -1.24 | -2.29 | 54.78 | 55.2 | 52.88 | 827807 |
| 1723502400 | 54.15 | -3.99 | -6.86 | 59.19 | 59.19 | 53.31 | 1105637 |
| 1723243200 | 58.14 | -4.07 | -6.54 | 61.03 | 62.21 | 54.06 | 2388939 |
| 1723156800 | 62.21 | 2.18 | 3.63 | 60.52 | 62.43 | 59.95 | 779774 |
| 1723070400 | 60.03 | -1.61 | -2.61 | 61.94 | 62.93 | 59.46 | 626243 |
| 1722984000 | 61.64 | 0.41 | 0.67 | 61.64 | 63.305 | 60.085 | 594055 |
| 1722897600 | 61.23 | -2.58 | -4.04 | 61.59 | 61.602 | 59.82 | 802544 |
| 1722638400 | 63.81 | -3.07 | -4.59 | 65.41 | 65.44 | 63.13 | 858412 |
| 1722552000 | 66.879999 | -0.74 | -1.09 | 64.019999 | 67.24 | 64 | 741278 |
| 1722465600 | 67.62 | -0.43 | -0.63 | 67.75 | 70.07 | 65.64 | 1328816 |
| 1722379200 | 68.05 | 3.68 | 5.72 | 64.31 | 68.89 | 64.23 | 1224469 |
| 1722292800 | 64.37 | 1.11 | 1.75 | 63.45 | 64.79 | 63.15 | 650850 |
| 1722033600 | 63.26 | -0.05 | -0.08 | 64.66 | 65.599999 | 63.08 | 732901 |
| 1721947200 | 63.31 | 1.61 | 2.61 | 61.45 | 63.82 | 60.46 | 928998 |
| 1721860800 | 61.7 | 1.91 | 3.19 | 60.025 | 64.95 | 60.025 | 1226241 |
| 1721774400 | 59.79 | 2.52 | 4.40 | 57.12 | 59.83 | 56.82 | 666990 |
| 1721688000 | 57.27 | 0.24 | 0.42 | 57.15 | 57.71 | 55.6991 | 245509 |
| 1721428800 | 57.03 | 1.25 | 2.24 | 55.765 | 57.2 | 55.05 | 457497 |
| 1721342400 | 55.78 | -1.24 | -2.17 | 56.59 | 58.13 | 55.4 | 531259 |
| 1721256000 | 57.02 | 0.73 | 1.30 | 56.3 | 58.04 | 56.3 | 581558 |
| 1721169600 | 56.29 | 4.52 | 8.73 | 52.14 | 56.53 | 52.035 | 987279 |
| 1721083200 | 51.77 | 1.95 | 3.91 | 49.93 | 52.12 | 49.93 | 694336 |
| 1720824000 | 49.82 | 0.5 | 1.01 | 50.08 | 51.17 | 49.78 | 570039 |
| 1720737600 | 49.32 | 2.3 | 4.89 | 47.99 | 50.2 | 47.99 | 774519 |
| 1720651200 | 47.02 | -0.84 | -1.76 | 47.88 | 48.265 | 46.74 | 504165 |
| 1720564800 | 47.86 | -1.24 | -2.53 | 48.81 | 49.16 | 47.18 | 456695 |
| 1720478400 | 49.1 | 0.64 | 1.32 | 48.8 | 49.93 | 48.6204 | 615237 |
| 1720219200 | 48.46 | -0.88 | -1.78 | 49.34 | 49.68 | 48.14 | 457254 |
| 1720040640 | 49.34 | -0.43 | -0.86 | 50 | 50.1 | 49.0801 | 275072 |
| 1719960000 | 49.77 | 0.45 | 0.91 | 49.68 | 49.82 | 48.76 | 599213 |
| 1719873600 | 49.32 | -1.91 | -3.73 | 51.12 | 51.35 | 49.31 | 754510 |
| 1719614400 | 51.23 | -0.56 | -1.08 | 51.97 | 52.115 | 49.8 | 1061425 |
| 1719528000 | 51.79 | -1.75 | -3.27 | 53.47 | 54.05 | 51.725 | 667713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
