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 | -0.69 | -1.30090497738 | 53.04 | 54.935 | 52.2 | 687446 | 53.65582785 | CS |
| 4 | -0.11 | -0.209683568433 | 52.46 | 54.935 | 50.4 | 648981 | 52.11520576 | CS |
| 12 | 2.7 | 5.43806646526 | 49.65 | 55.46 | 46.6 | 664520 | 52.30093333 | CS |
| 26 | 4.795 | 10.083061718 | 47.555 | 55.46 | 43.62 | 622260 | 49.49198613 | CS |
| 52 | 2.74 | 5.52308002419 | 49.61 | 55.46 | 42.67 | 597883 | 48.62708263 | CS |
| 156 | 14.31 | 37.61829653 | 38.04 | 55.46 | 35.45 | 650822 | 44.1765281 | CS |
| 260 | 9 | 20.7612456747 | 43.35 | 55.46 | 17.85 | 734346 | 39.85484289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 52.35 | -0.82 | -1.54 | 52.8 | 53.04 | 52.2 | 346069 |
| 1721342100 | 53.17 | -1.16 | -2.14 | 54.27 | 54.84 | 53.06 | 639817 |
| 1721255700 | 54.33 | 0.16 | 0.30 | 53.95 | 54.935 | 53.915 | 1157053 |
| 1721169300 | 54.17 | 1.28 | 2.42 | 52.89 | 54.35 | 52.61 | 606663 |
| 1721082900 | 52.89 | -0.02 | -0.04 | 52.83 | 53.45 | 52.74 | 509023 |
| 1720823700 | 52.91 | 0.08 | 0.15 | 53.04 | 53.67 | 52.89 | 524675 |
| 1720737300 | 52.83 | 1.2 | 2.32 | 52.2 | 53.03 | 52.1775 | 444996 |
| 1720650900 | 51.63 | 0.83 | 1.63 | 51.2 | 51.71 | 50.8611 | 458698 |
| 1720564500 | 50.8 | -0.57 | -1.11 | 51.44 | 51.44 | 50.72 | 475655 |
| 1720478100 | 51.37 | 0.81 | 1.60 | 50.95 | 51.585 | 50.89 | 512861 |
| 1720218900 | 50.56 | -0.54 | -1.06 | 50.95 | 51.21 | 50.4 | 900218 |
| 1720040640 | 51.1 | 0.28 | 0.55 | 51.08 | 51.5631 | 50.92 | 325905 |
| 1719959700 | 50.82 | 0.1 | 0.20 | 50.63 | 50.98 | 50.54 | 524104 |
| 1719873300 | 50.72 | -0.77 | -1.50 | 51.67 | 51.83 | 50.48 | 482403 |
| 1719614100 | 51.49 | 0.56 | 1.10 | 51.34 | 51.705 | 50.935 | 1419604 |
| 1719527700 | 50.93 | -0.77 | -1.49 | 51.87 | 51.87 | 50.71 | 492116 |
| 1719441300 | 51.7 | -0.21 | -0.40 | 51.82 | 51.99 | 51.14 | 543153 |
| 1719354900 | 51.91 | -0.55 | -1.05 | 52.4 | 52.4 | 51.6 | 607400 |
| 1719268500 | 52.46 | 0.06 | 0.11 | 52.34 | 53.13 | 52.13 | 576019 |
| 1719009300 | 52.4 | 0.09 | 0.17 | 52.46 | 52.55 | 52.07 | 1130275 |
| 1718922900 | 52.31 | -0.54 | -1.02 | 52.7 | 53.46 | 52.2 | 765067 |
| 1718750100 | 52.85 | 0.18 | 0.34 | 52.87 | 53.21 | 52.54 | 656279 |
| 1718663700 | 52.67 | 0.47 | 0.90 | 52.29 | 53.0099 | 52.1 | 930300 |
| 1718404500 | 52.2 | -1.27 | -2.38 | 52.74 | 53.21 | 52.17 | 577941 |
| 1718318100 | 53.47 | -0.28 | -0.52 | 53.83 | 54.02 | 53.29 | 461572 |
| 1718231700 | 53.75 | 0.3 | 0.56 | 54.55 | 54.56 | 53.51 | 466862 |
| 1718145300 | 53.45 | -0.74 | -1.37 | 53.89 | 53.89 | 53.19 | 443789 |
| 1718058900 | 54.19 | 0.76 | 1.42 | 52.78 | 54.25 | 52.75 | 474945 |
| 1717799700 | 53.43 | -0.28 | -0.52 | 53.555 | 53.72 | 52.9 | 443729 |
| 1717713300 | 53.71 | -0.74 | -1.36 | 54.34 | 54.34 | 53.6 | 367681 |
| 1717626900 | 54.45 | 0.68 | 1.26 | 53.68 | 54.53 | 53.358 | 616165 |
| 1717540500 | 53.77 | -0.85 | -1.56 | 54.22 | 54.79 | 53.64 | 721234 |
| 1717454100 | 54.62 | 0.02 | 0.04 | 54.81 | 54.99 | 54.21 | 392589 |
| 1717194900 | 54.6 | 0.02 | 0.04 | 54.79 | 55.07 | 53.82 | 831962 |
| 1717108500 | 54.58 | 1.2 | 2.25 | 53.69 | 54.63 | 53.475 | 935125 |
| 1717022100 | 53.38 | -1.45 | -2.64 | 53.9 | 54.18 | 53.12 | 1043652 |
| 1716935700 | 54.83 | -0.12 | -0.22 | 54.77 | 55.46 | 54.43 | 784729 |
| 1716590100 | 54.95 | 0.97 | 1.80 | 54.1 | 54.965 | 53.72 | 788038 |
| 1716503700 | 53.98 | -0.81 | -1.48 | 55 | 55 | 53.85 | 357748 |
| 1716417300 | 54.79 | 0.65 | 1.20 | 53.94 | 54.955 | 53.94 | 872752 |
| 1716330900 | 54.14 | 0.37 | 0.69 | 53.51 | 54.52 | 53.495 | 688154 |
| 1716244500 | 53.77 | 0.44 | 0.83 | 53.25 | 53.97 | 53.105 | 384606 |
| 1715985300 | 53.33 | 0.26 | 0.49 | 53.25 | 53.63 | 52.94 | 739032 |
| 1715898900 | 53.07 | -0.38 | -0.71 | 53.36 | 53.81 | 53.02 | 431276 |
| 1715812500 | 53.45 | 0.16 | 0.30 | 53.68 | 53.77 | 53.28 | 472432 |
| 1715726100 | 53.29 | 0.73 | 1.39 | 52.58 | 53.46 | 52.58 | 622236 |
| 1715639700 | 52.56 | 0.8 | 1.55 | 52.13 | 52.8 | 52.04 | 502925 |
| 1715380500 | 51.76 | 0.01 | 0.02 | 52.05 | 52.24 | 51.51 | 490351 |
| 1715294100 | 51.75 | -0.49 | -0.94 | 52.23 | 52.42 | 51.57 | 584946 |
| 1715207700 | 52.24 | 1.15 | 2.25 | 50.81 | 52.32 | 50.81 | 717216 |
| 1715121300 | 51.09 | 1.35 | 2.71 | 49.87 | 51.539 | 49.8 | 773668 |
| 1715034900 | 49.74 | 0.33 | 0.67 | 49.93 | 50.31 | 49.17 | 666563 |
| 1714775700 | 49.41 | 0.77 | 1.58 | 49.5 | 49.915 | 48.715 | 746177 |
| 1714689300 | 48.64 | 0.57 | 1.19 | 48.22 | 48.7 | 47.33 | 795214 |
| 1714602900 | 48.07 | -0.8 | -1.64 | 46.6 | 49.36 | 46.6 | 1123144 |
| 1714516500 | 48.87 | -1.09 | -2.18 | 49.7 | 50.1 | 48.79 | 1623970 |
| 1714430100 | 49.96 | -0.14 | -0.28 | 50.18 | 50.85 | 49.96 | 718704 |
| 1714170900 | 50.1 | 0.52 | 1.05 | 49.65 | 50.28 | 49.5 | 534207 |
| 1714084500 | 49.58 | 0.34 | 0.69 | 48.86 | 49.77 | 48.75 | 469028 |
| 1713998100 | 49.24 | 0.77 | 1.59 | 48.56 | 49.38 | 48.54 | 707403 |
| 1713911700 | 48.47 | 1.09 | 2.30 | 47.29 | 48.83 | 46.75 | 688892 |
| 1713825300 | 47.38 | 0.72 | 1.54 | 47.08 | 47.74 | 46.76 | 479148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
