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 | 1.59 | 3.076625387 | 51.68 | 55.35 | 51.57 | 159881 | 53.56774876 | CS |
| 4 | -9.65 | -15.3369357915 | 62.92 | 64.09 | 49.21 | 163183 | 54.8660286 | CS |
| 12 | -11.97 | -18.347639485 | 65.24 | 73.18 | 49.21 | 117866 | 59.58593185 | CS |
| 26 | -6.83 | -11.3643926789 | 60.1 | 74.25 | 49.21 | 109538 | 63.72838322 | CS |
| 52 | -3.4 | -5.99964707958 | 56.67 | 74.25 | 49.21 | 103271 | 61.73844201 | CS |
| 156 | -1.16 | -2.13117765938 | 54.43 | 74.68 | 39 | 157329 | 57.96288955 | CS |
| 260 | 5.36 | 11.1876434982 | 47.91 | 74.68 | 13.24 | 242839 | 45.07420664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 53.27 | -0.35 | -0.65 | 54.04 | 54.33 | 53.1 | 127128 |
| 1726868400 | 53.62 | -1.31 | -2.38 | 54.91 | 54.91 | 53.27 | 154408 |
| 1726782000 | 54.93 | 1.1 | 2.04 | 55 | 55.35 | 54.44 | 127558 |
| 1726695600 | 53.83 | 0.38 | 0.71 | 53.64 | 54.78 | 52.72 | 202461 |
| 1726609200 | 53.45 | 0.97 | 1.85 | 52.68 | 54 | 52.63 | 111020 |
| 1726522800 | 52.48 | 1.18 | 2.30 | 51.68 | 52.75 | 51.57 | 203960 |
| 1726263600 | 51.3 | 0.53 | 1.04 | 51.2 | 52.61 | 50.9 | 322257 |
| 1726177200 | 50.77 | 1.14 | 2.30 | 50.27 | 51.14 | 49.77 | 350709 |
| 1726090800 | 49.63 | -0.48 | -0.96 | 50.59 | 50.62 | 49.21 | 199588 |
| 1726004400 | 50.11 | -2.93 | -5.52 | 52.99 | 52.99 | 50.05 | 290275 |
| 1725918000 | 53.04 | -4.56 | -7.92 | 51.48 | 55.17 | 51.08 | 361071 |
| 1725658800 | 57.6 | -3.19 | -5.25 | 60.67 | 60.71 | 56.89 | 195874 |
| 1725572400 | 60.79 | 0.39 | 0.65 | 60.79 | 61.42 | 60.38 | 56335 |
| 1725486000 | 60.4 | 0.05 | 0.08 | 60.3 | 61 | 59.98 | 89109 |
| 1725399600 | 60.35 | -2.6 | -4.13 | 62.48 | 62.48 | 60.31 | 111077 |
| 1725054000 | 62.95 | 0.66 | 1.06 | 62.12 | 63.08 | 62.12 | 91440 |
| 1724967600 | 62.29 | 1.2 | 1.96 | 61.45 | 63.25 | 61.28 | 184813 |
| 1724881200 | 61.09 | -1.08 | -1.74 | 61.96 | 61.96 | 60.83 | 63927 |
| 1724794800 | 62.17 | -0.12 | -0.19 | 62.29 | 62.5 | 61.48 | 49748 |
| 1724708400 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1724449200 | 62.29 | 1.61 | 2.65 | 61.08 | 63.02 | 61.08 | 88605 |
| 1724362800 | 60.68 | -0.22 | -0.36 | 60.88 | 61.07 | 60.28 | 35635 |
| 1724276400 | 60.9 | 0.27 | 0.45 | 61.16 | 61.16 | 60.35 | 30075 |
| 1724190000 | 60.63 | -0.28 | -0.46 | 61.28 | 61.3 | 59.98 | 52866 |
| 1724103600 | 60.91 | -0.82 | -1.33 | 61.73 | 62.29 | 60.82 | 64514 |
| 1723844400 | 61.73 | -0.72 | -1.15 | 61.81 | 62.2 | 60.96 | 38988 |
| 1723758000 | 62.45 | 1.61 | 2.65 | 61.96 | 62.87 | 61.96 | 58781 |
| 1723671600 | 60.84 | -0.17 | -0.28 | 61.18 | 61.18 | 60 | 69886 |
| 1723585200 | 61.01 | 2.02 | 3.42 | 58.79 | 61.52 | 58.79 | 152196 |
| 1723498800 | 58.99 | 1.06 | 1.83 | 58.09 | 59.25 | 58.09 | 55945 |
| 1723239600 | 57.93 | -0.01 | -0.02 | 57.95 | 58.56 | 57.77 | 72375 |
| 1723153200 | 57.94 | 2.01 | 3.59 | 56.4 | 58.66 | 56.4 | 120207 |
| 1723066800 | 55.93 | -2.11 | -3.64 | 58.95 | 60.72 | 55.8 | 435970 |
| 1722980400 | 58.04 | -1.65 | -2.76 | 57.71 | 58.89 | 57.5 | 151760 |
| 1722634800 | 59.69 | -3.83 | -6.03 | 62.09 | 62.09 | 58.02 | 209211 |
| 1722548400 | 63.52 | -3.6 | -5.36 | 67.099999 | 67.29 | 62.95 | 162595 |
| 1722462000 | 67.12 | 2.45 | 3.79 | 64.54 | 68.66 | 64.319999 | 228772 |
| 1722375600 | 64.67 | -1.28 | -1.94 | 65.81 | 66.16 | 64.66 | 94367 |
| 1722289200 | 65.95 | 0.22 | 0.33 | 65.8 | 66.67 | 65.23 | 57244 |
| 1722030000 | 65.73 | -0.59 | -0.89 | 66.41 | 66.87 | 65.56 | 71334 |
| 1721943600 | 66.319999 | -0.29 | -0.44 | 66.34 | 67.17 | 65.34 | 82534 |
| 1721857200 | 66.61 | -0.79 | -1.17 | 67.27 | 67.64 | 66.47 | 74139 |
| 1721770800 | 67.4 | -0.76 | -1.12 | 67.53 | 68.09 | 66.86 | 53152 |
| 1721684400 | 68.16 | -1.38 | -1.98 | 67.97 | 68.41 | 67.59 | 67165 |
| 1721425200 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1721338800 | 69.54 | -1.8 | -2.52 | 71.01 | 71.77 | 69.24 | 77463 |
| 1721252400 | 71.34 | -0.86 | -1.19 | 72.2 | 73.18 | 70.77 | 78105 |
| 1721166000 | 72.2 | 1.43 | 2.02 | 70.29 | 72.48 | 69.75 | 69692 |
| 1721079600 | 70.77 | 1.26 | 1.81 | 69.62 | 71.21 | 69.08 | 55256 |
| 1720820400 | 69.51 | 0.78 | 1.13 | 68.98 | 70.18 | 68.98 | 78188 |
| 1720734000 | 68.73 | 0.9 | 1.33 | 68.05 | 69.25 | 67.97 | 92590 |
| 1720647600 | 67.83 | 3.33 | 5.16 | 64.66 | 67.92 | 64.66 | 188770 |
| 1720561200 | 64.5 | -0.63 | -0.97 | 65.129999 | 66.01 | 64.5 | 59051 |
| 1720474800 | 65.129999 | 0.65 | 1.01 | 64.51 | 65.98 | 64.25 | 99123 |
| 1720215600 | 64.48 | -2.39 | -3.57 | 66.7 | 67.05 | 63.9 | 156885 |
| 1720129200 | 66.87 | -0.15 | -0.22 | 66.03 | 67.12 | 66.03 | 20867 |
| 1720042800 | 67.019999 | 1.17 | 1.78 | 65.98 | 67.18 | 65.78 | 41618 |
| 1719956400 | 65.849999 | -0.2 | -0.30 | 65.239999 | 65.95 | 65.19 | 64901 |
| 1719610800 | 66.05 | 0.08 | 0.12 | 66.489999 | 66.879999 | 65.79 | 75528 |
| 1719524400 | 65.97 | -0.23 | -0.35 | 66.18 | 66.3 | 65.53 | 108440 |
| 1719438000 | 66.2 | 0.58 | 0.88 | 65.47 | 66.29 | 65.019999 | 88705 |
| 1719351600 | 65.62 | -1.33 | -1.99 | 66.65 | 66.66 | 65.36 | 50568 |
| 1719265200 | 66.95 | 0.36 | 0.54 | 66.68 | 67.4 | 66.47 | 114891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
