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 | 0.05 | 0.0981354268891 | 50.95 | 51.5 | 49.66 | 100241 | 50.39455024 | CS |
| 4 | 6.06 | 13.4846461949 | 44.94 | 52.23 | 44.76 | 98370 | 49.51522298 | CS |
| 12 | 10.1 | 24.6943765281 | 40.9 | 52.23 | 40.42 | 74018 | 46.23246335 | CS |
| 26 | 11.99 | 30.7357087926 | 39.01 | 52.23 | 37.15 | 70223 | 43.03665195 | CS |
| 52 | 15.15 | 42.2594142259 | 35.85 | 52.23 | 33.72 | 67983 | 40.43800883 | CS |
| 156 | 16.65 | 48.4716157205 | 34.35 | 52.23 | 29.58 | 112809 | 36.36840024 | CS |
| 260 | 22.48 | 78.8218793829 | 28.52 | 52.23 | 16.06 | 120510 | 33.90524367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 51 | 0.44 | 0.87 | 50.44 | 51.38 | 50.44 | 70188 |
| 1727127600 | 50.56 | 0.41 | 0.82 | 50.15 | 50.79 | 50.15 | 76935 |
| 1726868400 | 50.15 | 0.1 | 0.20 | 50.03 | 50.26 | 49.81 | 101355 |
| 1726782000 | 50.05 | -0.49 | -0.97 | 50.56 | 50.56 | 49.66 | 71246 |
| 1726695600 | 50.54 | 0 | 0.00 | 50.66 | 51.5 | 50.28 | 110327 |
| 1726609200 | 50.54 | -0.4 | -0.79 | 50.95 | 50.95 | 50.39 | 141343 |
| 1726522800 | 50.94 | -0.73 | -1.41 | 51.23 | 51.78 | 50.89 | 53785 |
| 1726263600 | 51.67 | -0.33 | -0.63 | 52 | 52 | 51.24 | 72989 |
| 1726177200 | 52 | 0.46 | 0.89 | 51.56 | 52.23 | 51.46 | 94329 |
| 1726090800 | 51.54 | 0.39 | 0.76 | 50.2 | 51.55 | 50 | 103643 |
| 1726004400 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1725918000 | 51.15 | 0.45 | 0.89 | 50.7 | 51.48 | 50.39 | 145125 |
| 1725658800 | 50.7 | 1.78 | 3.64 | 48.93 | 51.05 | 48.93 | 210417 |
| 1725572400 | 48.92 | 3.27 | 7.16 | 46.57 | 50.36 | 45.66 | 212315 |
| 1725486000 | 45.65 | -0.03 | -0.07 | 45.49 | 45.88 | 45.37 | 50648 |
| 1725399600 | 45.68 | 0 | 0.00 | 45.56 | 46.18 | 45.4 | 83145 |
| 1725054000 | 45.68 | -0.04 | -0.09 | 45.99 | 45.99 | 45.05 | 104124 |
| 1724967600 | 45.72 | 0.28 | 0.62 | 45.9 | 46.1 | 45.37 | 67639 |
| 1724881200 | 45.44 | 0.58 | 1.29 | 45.09 | 45.59 | 45.09 | 40647 |
| 1724794800 | 44.86 | -0.45 | -0.99 | 44.94 | 45.16 | 44.76 | 30655 |
| 1724708400 | 45.31 | 0.01 | 0.02 | 45.05 | 45.99 | 44.85 | 89644 |
| 1724449200 | 45.3 | 0.5 | 1.12 | 45.04 | 45.3 | 44.5 | 69987 |
| 1724362800 | 44.8 | -0.45 | -0.99 | 45.27 | 45.37 | 44.8 | 68990 |
| 1724276400 | 45.25 | 0.15 | 0.33 | 45.18 | 45.38 | 44.73 | 54457 |
| 1724190000 | 45.1 | -0.11 | -0.24 | 45.24 | 45.55 | 45.02 | 32400 |
| 1724103600 | 45.21 | -0.35 | -0.77 | 45.56 | 46.05 | 45.21 | 54452 |
| 1723844400 | 45.56 | 0.18 | 0.40 | 45.38 | 46.25 | 45.34 | 97631 |
| 1723758000 | 45.38 | 0.71 | 1.59 | 44.68 | 45.6 | 44.64 | 58254 |
| 1723671600 | 44.67 | 0.56 | 1.27 | 43.98 | 44.8 | 43.92 | 67041 |
| 1723585200 | 44.11 | 0.49 | 1.12 | 43.37 | 44.19 | 43 | 63830 |
| 1723498800 | 43.62 | 0.51 | 1.18 | 43.48 | 43.76 | 42.94 | 53456 |
| 1723239600 | 43.11 | -0.87 | -1.98 | 43.7 | 43.7 | 42.98 | 48648 |
| 1723153200 | 43.98 | 0.72 | 1.66 | 44.1 | 44.35 | 43.59 | 61597 |
| 1723066800 | 43.26 | -0.91 | -2.06 | 44.09 | 44.18 | 43.06 | 54468 |
| 1722980400 | 44.17 | -0.58 | -1.30 | 44 | 44.58 | 43.91 | 102689 |
| 1722634800 | 44.75 | -0.4 | -0.89 | 44.15 | 44.75 | 44.15 | 51352 |
| 1722548400 | 45.15 | 0.44 | 0.98 | 44.73 | 45.2 | 44.54 | 80822 |
| 1722462000 | 44.71 | 0.4 | 0.90 | 44.34 | 45.01 | 44.18 | 77102 |
| 1722375600 | 44.31 | -0.05 | -0.11 | 44.61 | 44.91 | 44 | 49273 |
| 1722289200 | 44.36 | -0.81 | -1.79 | 45.09 | 45.09 | 44.3 | 60732 |
| 1722030000 | 45.17 | 0.14 | 0.31 | 45.03 | 45.75 | 45.03 | 58855 |
| 1721943600 | 45.03 | 0.44 | 0.99 | 44.53 | 45.35 | 44.53 | 55051 |
| 1721857200 | 44.59 | 0.1 | 0.22 | 44.49 | 44.83 | 44.45 | 47070 |
| 1721770800 | 44.49 | -0.34 | -0.76 | 44.6 | 44.71 | 44.37 | 34740 |
| 1721684400 | 44.83 | 0.82 | 1.86 | 44 | 44.93 | 44 | 73623 |
| 1721425200 | 44.01 | 0.18 | 0.41 | 43.8 | 44.27 | 43.74 | 42237 |
| 1721338800 | 43.83 | 0.47 | 1.08 | 42.9 | 44.03 | 42.9 | 88293 |
| 1721252400 | 43.36 | 0.2 | 0.46 | 42.77 | 43.38 | 42.77 | 41423 |
| 1721166000 | 43.16 | 0.36 | 0.84 | 42.91 | 43.6 | 42.61 | 65204 |
| 1721079600 | 42.8 | 0.28 | 0.66 | 42.52 | 42.83 | 42.44 | 39622 |
| 1720820400 | 42.52 | 0.41 | 0.97 | 42.16 | 43.24 | 42.16 | 108208 |
| 1720734000 | 42.11 | 0.41 | 0.98 | 41.75 | 42.66 | 41.33 | 70716 |
| 1720647600 | 41.7 | 0.81 | 1.98 | 41.07 | 41.86 | 40.84 | 77741 |
| 1720561200 | 40.89 | -0.71 | -1.71 | 41.6 | 41.6 | 40.81 | 76820 |
| 1720474800 | 41.6 | -0.38 | -0.91 | 41.88 | 42.76 | 41.29 | 75372 |
| 1720215600 | 41.98 | -0.16 | -0.38 | 42.33 | 42.5 | 41.88 | 44910 |
| 1720129200 | 42.14 | 0.09 | 0.21 | 42 | 42.33 | 41.92 | 19796 |
| 1720042800 | 42.05 | 0.14 | 0.33 | 42.08 | 42.47 | 41.86 | 51658 |
| 1719956400 | 41.91 | 0.47 | 1.13 | 40.9 | 42.15 | 40.42 | 80207 |
| 1719610800 | 41.44 | -0.86 | -2.03 | 42.24 | 42.32 | 41.29 | 53230 |
| 1719524400 | 42.3 | 0.5 | 1.20 | 41.47 | 42.44 | 41.47 | 55649 |
| 1719438000 | 41.8 | -0.39 | -0.92 | 42.19 | 42.19 | 41.68 | 50922 |
| 1719351600 | 42.19 | 0.29 | 0.69 | 42.08 | 42.63 | 41.78 | 103983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
