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 | 1.92 | 3.92798690671 | 48.88 | 51.11 | 47.93 | 208006 | 49.18127683 | CS |
| 4 | 3.35 | 7.06006322445 | 47.45 | 51.11 | 43.06 | 345600 | 46.94435583 | CS |
| 12 | -8.62 | -14.5069000337 | 59.42 | 60.78 | 43.06 | 300479 | 50.89902063 | CS |
| 26 | -5.2 | -9.28571428571 | 56 | 69.96 | 43.06 | 295494 | 56.41871987 | CS |
| 52 | -22.75 | -30.931339225 | 73.55 | 77.42 | 43.06 | 333677 | 59.58612069 | CS |
| 156 | -11.26 | -18.1437318724 | 62.06 | 77.42 | 38.01 | 251909 | 56.33844332 | CS |
| 260 | 10.45 | 25.8983890954 | 40.35 | 77.42 | 19.47 | 262863 | 51.39934844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 50.8 | 0.72 | 1.44 | 49.21 | 51.11 | 49.21 | 254578 |
| 1721947200 | 50.08 | 1.64 | 3.39 | 48.81 | 50.88 | 48.46 | 205780 |
| 1721860800 | 48.44 | -1.53 | -3.06 | 49.87 | 50.33 | 48.42 | 226022 |
| 1721774400 | 49.97 | 1.09 | 2.23 | 48.61 | 50.54 | 48.29 | 243528 |
| 1721688000 | 48.88 | 0.4 | 0.83 | 48.96 | 49.02 | 47.93 | 115711 |
| 1721428800 | 48.48 | -0.89 | -1.80 | 48.88 | 49.42 | 48.21 | 248988 |
| 1721342400 | 49.37 | 0.1 | 0.20 | 49.02 | 50.33 | 48.66 | 186564 |
| 1721256000 | 49.27 | -0.47 | -0.94 | 49.86 | 50.54 | 49.05 | 288528 |
| 1721169600 | 49.74 | 2.11 | 4.43 | 48.01 | 49.87 | 48.01 | 243502 |
| 1721083200 | 47.63 | -0.22 | -0.46 | 48.32 | 49.14 | 47.55 | 332119 |
| 1720824000 | 47.85 | 1.37 | 2.95 | 47 | 48.21 | 47 | 305195 |
| 1720737600 | 46.48 | 3.08 | 7.10 | 44.64 | 46.76 | 44.3344 | 375360 |
| 1720651200 | 43.4 | 0.15 | 0.35 | 43.33 | 43.65 | 43.0726 | 205039 |
| 1720564800 | 43.25 | -0.73 | -1.66 | 43.66 | 44.02 | 43.06 | 250879 |
| 1720478400 | 43.98 | -0.4 | -0.90 | 44.71 | 45.32 | 43.81 | 342186 |
| 1720219200 | 44.38 | -1.82 | -3.94 | 46.2 | 46.2 | 44.27 | 359818 |
| 1720040640 | 46.2 | 1.02 | 2.26 | 45.34 | 46.32 | 45.16 | 131721 |
| 1719960000 | 45.18 | -0.09 | -0.20 | 44.84 | 45.43 | 44.46 | 398347 |
| 1719873600 | 45.27 | -2.06 | -4.35 | 47.54 | 47.74 | 45.15 | 427992 |
| 1719614400 | 47.33 | 0.33 | 0.70 | 47.45 | 47.7278 | 46.6 | 1679118 |
| 1719528000 | 47 | -1.45 | -2.99 | 47.98 | 48.08 | 46.16 | 664194 |
| 1719441600 | 48.45 | -1.71 | -3.41 | 46.49 | 48.99 | 46.15 | 794403 |
| 1719355200 | 50.16 | -1.11 | -2.17 | 51.27 | 51.27 | 49.86 | 436157 |
| 1719268800 | 51.27 | 0.78 | 1.54 | 50.88 | 51.99 | 50.445 | 332446 |
| 1719009600 | 50.49 | -0.23 | -0.45 | 50.68 | 50.68 | 49.36 | 1677098 |
| 1718923200 | 50.72 | -0.93 | -1.80 | 51.56 | 52.31 | 50.42 | 406382 |
| 1718750400 | 51.65 | -0.25 | -0.48 | 52.18 | 52.45 | 51.41 | 315929 |
| 1718664000 | 51.9 | 0.65 | 1.27 | 50.89 | 52.01 | 50.89 | 268463 |
| 1718404800 | 51.25 | -1.49 | -2.83 | 51.79 | 52.25 | 50.92 | 246066 |
| 1718318400 | 52.74 | 0.25 | 0.48 | 52.49 | 52.75 | 51.32 | 249042 |
| 1718232000 | 52.49 | 0.29 | 0.56 | 53.91 | 54.39 | 52.49 | 237580 |
| 1718145600 | 52.2 | -0.73 | -1.38 | 52.3 | 52.53 | 51.568 | 192513 |
| 1718059200 | 52.93 | -0.38 | -0.71 | 52.92 | 53.46 | 52.54 | 181647 |
| 1717800000 | 53.31 | -0.26 | -0.49 | 53.05 | 53.61 | 52.9 | 145178 |
| 1717713600 | 53.57 | -0.69 | -1.27 | 54.12 | 54.25 | 53.37 | 122378 |
| 1717627200 | 54.26 | 0.89 | 1.67 | 53.52 | 54.445 | 52.81 | 200770 |
| 1717540800 | 53.37 | -2.4 | -4.30 | 55.24 | 55.34 | 53.31 | 245344 |
| 1717454400 | 55.77 | -1.26 | -2.21 | 56.7 | 57.09 | 55.35 | 279602 |
| 1717195200 | 57.03 | 0.46 | 0.81 | 56.88 | 57.08 | 56.27 | 158921 |
| 1717108800 | 56.57 | 0.57 | 1.02 | 56.35 | 57.08 | 56.09 | 163816 |
| 1717022400 | 56 | -1.15 | -2.01 | 56.64 | 56.91 | 55.88 | 128132 |
| 1716936000 | 57.15 | 0.16 | 0.28 | 57.09 | 57.97 | 56.58 | 149782 |
| 1716590400 | 56.99 | 0.73 | 1.30 | 56.77 | 57 | 56.15 | 131233 |
| 1716504000 | 56.26 | -0.04 | -0.07 | 56.61 | 56.64 | 55.68 | 207444 |
| 1716417600 | 56.3 | -2.31 | -3.94 | 58.27 | 58.83 | 56.24 | 222890 |
| 1716331200 | 58.61 | 0.42 | 0.72 | 58.02 | 58.82 | 57.76 | 154695 |
| 1716244800 | 58.19 | -0.18 | -0.31 | 58.42 | 59.34 | 58.12 | 205798 |
| 1715985600 | 58.37 | -0.93 | -1.57 | 59.43 | 59.55 | 58.26 | 158856 |
| 1715899200 | 59.3 | -0.3 | -0.50 | 59.59 | 59.61 | 58.97 | 134616 |
| 1715812800 | 59.6 | -0.16 | -0.27 | 60.29 | 60.55 | 59.51 | 142525 |
| 1715726400 | 59.76 | 0.76 | 1.29 | 59.91 | 60.11 | 59.355 | 140092 |
| 1715640000 | 59 | 0 | 0.00 | 59.28 | 59.28 | 58.57 | 204208 |
| 1715380800 | 59 | 0.12 | 0.20 | 59.28 | 59.28 | 58.57 | 155345 |
| 1715294400 | 58.88 | 0.18 | 0.31 | 58.7 | 59.29 | 58.365 | 155476 |
| 1715208000 | 58.7 | 0 | 0.00 | 58.29 | 58.86 | 57.925 | 196377 |
| 1715121600 | 58.7 | -1.47 | -2.44 | 60.71 | 60.78 | 58.375 | 382416 |
| 1715035200 | 60.17 | 0.72 | 1.21 | 59.82 | 60.48 | 59.515 | 184280 |
| 1714776000 | 59.45 | 0.89 | 1.52 | 59.42 | 59.655 | 58.815 | 188823 |
| 1714689600 | 58.56 | 0.6 | 1.04 | 58.25 | 58.665 | 57.58 | 186505 |
| 1714603200 | 57.96 | 0.8 | 1.40 | 57.29 | 58.58 | 56.83 | 262984 |
| 1714516800 | 57.16 | -1.1 | -1.89 | 57.83 | 58.05 | 56.89 | 251041 |
| 1714430400 | 58.26 | -0.15 | -0.26 | 58.62 | 58.92 | 57.965 | 205678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
