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 | 0.8 | 1.6 | 50 | 57.99 | 49.58 | 4 | 57.98714286 | DR |
| 4 | 0.9 | 1.80360721443 | 49.9 | 57.99 | 46.95 | 24 | 51.08858209 | DR |
| 12 | 3.55 | 7.51322751323 | 47.25 | 57.99 | 44.36 | 76 | 48.05083708 | DR |
| 26 | 3.8 | 8.08510638298 | 47 | 57.99 | 41.6 | 90 | 48.47530279 | DR |
| 52 | 0.32 | 0.633914421553 | 50.48 | 58.5 | 41 | 98 | 48.94885329 | DR |
| 156 | 13.8 | 37.2972972973 | 37 | 58.5 | 35.2 | 102 | 46.46245839 | DR |
| 260 | 13.8 | 37.2972972973 | 37 | 58.5 | 35.2 | 102 | 46.46245839 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 50.8 | -7.18 | -12.38 | 50.8 | 50.8 | 50.8 | 10 |
| 1732915740 | 57.98 | -0.01 | -0.02 | 57.98 | 57.98 | 57.98 | 2 |
| 1732829340 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732742940 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732656540 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732570140 | 57.99 | 10.04 | 20.94 | 50 | 57.99 | 49.58 | 5 |
| 1732311000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732224600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732051800 | 47.95 | -2.25 | -4.48 | 46.95 | 47.95 | 46.95 | 12 |
| 1731965340 | 50.2 | 0 | 0.00 | 47.3 | 50.2 | 47.05 | 6 |
| 1731619800 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1731533400 | 50.2 | -0.46 | -0.91 | 54 | 56.8 | 50.2 | 6 |
| 1731446940 | 50.66 | -4.34 | -7.89 | 57.97 | 57.97 | 50.66 | 11 |
| 1731360540 | 55 | 4.35 | 8.59 | 53.99 | 55 | 53.99 | 3 |
| 1731101340 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1731014940 | 50.65 | -0.99 | -1.92 | 50.65 | 50.65 | 50.65 | 5 |
| 1730928600 | 51.64 | -0.16 | -0.31 | 54 | 54 | 51.57 | 28 |
| 1730842200 | 51.8 | 1.05 | 2.07 | 51.8 | 51.8 | 51.8 | 42 |
| 1730755800 | 50.75 | -0.5 | -0.98 | 49.9 | 50.75 | 49.9 | 148 |
| 1730496600 | 51.25 | 2.7 | 5.56 | 50 | 51.25 | 50 | 3 |
| 1730410200 | 48.55 | 0.05 | 0.10 | 48.66 | 48.66 | 48.55 | 2 |
| 1730323800 | 48.5 | 0.5 | 1.04 | 48 | 49.75 | 48 | 20 |
| 1730237400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730151000 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 80 |
| 1729891800 | 48.2 | -0.15 | -0.31 | 48.35 | 48.35 | 48.2 | 18 |
| 1729805400 | 48.35 | -1.05 | -2.13 | 49.39 | 49.39 | 48.2 | 56 |
| 1729719000 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729632600 | 49.4 | 2.65 | 5.67 | 48.48 | 49.4 | 46.45 | 108 |
| 1729546140 | 46.75 | -0.8 | -1.68 | 46.75 | 46.75 | 46.75 | 20 |
| 1729287000 | 47.55 | 1.35 | 2.92 | 47.55 | 47.55 | 47.55 | 1 |
| 1729200540 | 46.2 | -1 | -2.12 | 45.57 | 46.2 | 45.57 | 20 |
| 1729114140 | 47.2 | -1.29 | -2.66 | 46.85 | 47.2 | 46.85 | 31 |
| 1729027740 | 48.49 | 0 | 0.00 | 48.49 | 48.49 | 48.49 | 0 |
| 1728941340 | 48.49 | -0.01 | -0.02 | 45.66 | 48.49 | 45.57 | 53 |
| 1728682200 | 48.5 | 3.65 | 8.14 | 46.5 | 48.5 | 45.56 | 30 |
| 1728595740 | 44.85 | -1.4 | -3.03 | 49.38 | 49.38 | 44.85 | 13 |
| 1728509400 | 46.25 | 0.4 | 0.87 | 46.2 | 46.25 | 46.2 | 2 |
| 1728422940 | 45.85 | -0.15 | -0.33 | 48.9 | 48.9 | 45.85 | 13 |
| 1728336600 | 46 | -0.26 | -0.56 | 46.28 | 46.28 | 46 | 6 |
| 1728077400 | 46.26 | 0.46 | 1.00 | 46.26 | 46.26 | 46.26 | 34 |
| 1727991000 | 45.8 | -11.19 | -19.64 | 46.29 | 46.4 | 45.8 | 37 |
| 1727904540 | 56.99 | 10.19 | 21.77 | 49 | 56.99 | 46.75 | 27 |
| 1727818200 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.1 | 141 |
| 1727731800 | 46.8 | -0.54 | -1.14 | 46.62 | 46.8 | 46.62 | 320 |
| 1727472600 | 47.34 | 0.64 | 1.37 | 46.26 | 47.34 | 46.26 | 20 |
| 1727386140 | 46.7 | 0.35 | 0.76 | 47.99 | 47.99 | 46.5 | 26 |
| 1727299740 | 46.35 | 1.4 | 3.11 | 45.5 | 48 | 45.5 | 26 |
| 1727213400 | 44.95 | 0.12 | 0.27 | 45.5 | 45.5 | 44.36 | 57 |
| 1727127000 | 44.83 | -1.16 | -2.52 | 44.83 | 44.83 | 44.83 | 1 |
| 1726867800 | 45.99 | 0 | 0.00 | 45.99 | 45.99 | 45.99 | 0 |
| 1726781400 | 45.99 | 0 | 0.00 | 45.99 | 45.99 | 45.99 | 0 |
| 1726695000 | 45.99 | 0 | 0.00 | 45.99 | 45.99 | 45.99 | 0 |
| 1726608600 | 45.99 | -4 | -8.00 | 46 | 46 | 45.7 | 953 |
| 1726522140 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1726262940 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1726176540 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1726090140 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1726003740 | 49.99 | -2 | -3.85 | 45 | 49.99 | 45 | 511 |
| 1725917400 | 51.99 | 4.74 | 10.03 | 47.25 | 51.99 | 44.85 | 221 |
| 1725658200 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1725571800 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1725485400 | 47.25 | 0.8 | 1.72 | 46.71 | 47.37 | 46.71 | 682 |
| 1725399000 | 46.45 | -8.55 | -15.55 | 48.99 | 48.99 | 46.2 | 688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
