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 | 2.76 | 4.87977369165 | 56.56 | 59.62 | 54.75 | 1762463 | 56.21681378 | CS |
| 4 | 9.8 | 19.7899838449 | 49.52 | 59.62 | 48.37 | 2111996 | 53.25880394 | CS |
| 12 | 4.85 | 8.90398384432 | 54.47 | 59.62 | 44.73 | 1539749 | 51.95610166 | CS |
| 26 | 6.67 | 12.6685660019 | 52.65 | 64.615 | 44.73 | 1502543 | 53.32647355 | CS |
| 52 | -3.24 | -5.17902813299 | 62.56 | 75.73 | 44.73 | 1475861 | 57.33236058 | CS |
| 156 | 18.88 | 46.6864490603 | 40.44 | 75.73 | 25.1 | 1787387 | 49.030506 | CS |
| 260 | 47.22 | 390.247933884 | 12.1 | 75.73 | 12.06 | 1879464 | 44.44600531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 58.2 | 1 | 1.75 | 57.48 | 58.28 | 56.87 | 915786 |
| 1734996900 | 57.2 | 1.56 | 2.80 | 55.64 | 57.26 | 55.375 | 1159137 |
| 1734737700 | 55.64 | 0.05 | 0.09 | 55.0101 | 56.8 | 54.8 | 2990787 |
| 1734651300 | 55.59 | -0.36 | -0.64 | 56.375 | 56.63 | 54.75 | 1817735 |
| 1734564900 | 55.95 | -0.06 | -0.11 | 56.8 | 58.63 | 55.92 | 3094760 |
| 1734478500 | 56.01 | 1.03 | 1.87 | 54.97 | 56.43 | 53.53 | 2367195 |
| 1734392100 | 54.98 | 0.67 | 1.23 | 54.035 | 55.99 | 53.82 | 1674225 |
| 1734132900 | 54.31 | 1.01 | 1.89 | 53.0201 | 54.66 | 53.0201 | 1528258 |
| 1734046500 | 53.3 | -1.22 | -2.24 | 54.22 | 54.775 | 53.16 | 2279236 |
| 1733960100 | 54.52 | 1.94 | 3.69 | 52.655 | 56.15 | 52.35 | 2837805 |
| 1733873700 | 52.58 | 2.17 | 4.30 | 50 | 53.14 | 49.55 | 4097112 |
| 1733787300 | 50.41 | 0.01 | 0.02 | 51.035 | 51.7382 | 49.75 | 3610828 |
| 1733528100 | 50.4 | 1.1 | 2.23 | 50.4 | 51.6559 | 49.8201 | 1961079 |
| 1733441700 | 49.3 | -0.15 | -0.30 | 52.21 | 52.21 | 49.11 | 1694166 |
| 1733355300 | 49.45 | -0.51 | -1.02 | 49.255 | 50.35 | 48.96 | 1431406 |
| 1733268900 | 49.96 | -0.6 | -1.19 | 50.56 | 50.82 | 49.65 | 1267280 |
| 1733182500 | 50.56 | 1.31 | 2.66 | 49.155 | 51.03 | 48.37 | 1923564 |
| 1732917840 | 49.25 | 0.4 | 0.82 | 49.52 | 49.71 | 48.77 | 873898 |
| 1732750500 | 48.85 | 0.84 | 1.75 | 48.755 | 49.26 | 47.89 | 1147442 |
| 1732664100 | 48.01 | -1.43 | -2.89 | 49.33 | 49.5 | 47.81 | 1910813 |
| 1732577700 | 49.44 | 2.8 | 6.00 | 48.64 | 50.6 | 47.98 | 2062678 |
| 1732318500 | 46.64 | 0.85 | 1.86 | 46.68 | 47.15 | 46.17 | 1481154 |
| 1732232100 | 45.79 | 0.53 | 1.17 | 45.4 | 45.85 | 44.78 | 1563468 |
| 1732145700 | 45.26 | -0.77 | -1.67 | 45.2 | 46.43 | 44.79 | 1993214 |
| 1732059300 | 46.03 | -0.57 | -1.22 | 45.26 | 46.35 | 44.73 | 2389383 |
| 1731972900 | 46.6 | -1.2 | -2.51 | 48.015 | 48.015 | 46.292 | 2050429 |
| 1731713700 | 47.8 | -1.49 | -3.02 | 49.49 | 49.98 | 47.75 | 1049607 |
| 1731627300 | 49.29 | -0.15 | -0.30 | 49.4 | 50.16 | 48.8 | 935867 |
| 1731540900 | 49.44 | -0.56 | -1.12 | 50.29 | 50.7007 | 49.4 | 928890 |
| 1731454500 | 50 | -0.73 | -1.44 | 50.53 | 51.275 | 49.92 | 1155119 |
| 1731368100 | 50.73 | -0.65 | -1.27 | 51.66 | 51.66 | 50.34 | 1841910 |
| 1731108900 | 51.38 | -0.64 | -1.23 | 51.86 | 52.44 | 51.26 | 1231737 |
| 1731022500 | 52.02 | 0.79 | 1.54 | 51.76 | 53.09 | 51.53 | 1384147 |
| 1730936100 | 51.23 | -2.07 | -3.88 | 54.15 | 55.26 | 49.8128 | 2947799 |
| 1730849700 | 53.3 | 0.61 | 1.16 | 52.64 | 53.48 | 52.395 | 1275817 |
| 1730763300 | 52.69 | 2.02 | 3.99 | 50.62 | 52.9 | 50.62 | 1173319 |
| 1730500500 | 50.67 | -0.19 | -0.37 | 50.98 | 51.5 | 50.36 | 912121 |
| 1730414100 | 50.86 | -0.45 | -0.88 | 51.355 | 51.76 | 50.45 | 1287560 |
| 1730327700 | 51.31 | -0.86 | -1.64 | 52.15 | 52.665 | 51.26 | 792355 |
| 1730241300 | 52.165 | -0.18 | -0.33 | 51.65 | 52.67 | 50.88 | 902206 |
| 1730154900 | 52.34 | -0.21 | -0.40 | 52.61 | 52.885 | 52.01 | 787689 |
| 1729895700 | 52.55 | -0.99 | -1.85 | 53.62 | 54.055 | 52.13 | 769897 |
| 1729809300 | 53.54 | 0.27 | 0.51 | 53.325 | 54.07 | 52.95 | 729653 |
| 1729722900 | 53.27 | -0.94 | -1.73 | 53.7 | 53.7 | 52.8 | 658258 |
| 1729636500 | 54.21 | -0.49 | -0.90 | 54.21 | 54.93 | 53.72 | 806021 |
| 1729550100 | 54.7 | -1.39 | -2.48 | 56.11 | 56.18 | 54.25 | 920681 |
| 1729290900 | 56.09 | 0.71 | 1.28 | 55.82 | 56.405 | 55.1495 | 702666 |
| 1729204500 | 55.38 | -0.37 | -0.66 | 55.89 | 55.915 | 54.97 | 910190 |
| 1729118100 | 55.75 | 0.85 | 1.55 | 55.32 | 55.99 | 54.78 | 1119565 |
| 1729031700 | 54.9 | 1.27 | 2.37 | 53.17 | 55.43 | 53.17 | 1565347 |
| 1728945300 | 53.63 | -0.76 | -1.40 | 54.27 | 54.36 | 53.08 | 1359025 |
| 1728686100 | 54.39 | 1.27 | 2.39 | 53.4325 | 54.72 | 53.29 | 1049377 |
| 1728599700 | 53.12 | -1.48 | -2.71 | 54.245 | 54.435 | 53.03 | 1165910 |
| 1728513300 | 54.6 | -0.4 | -0.73 | 54.8 | 55.045 | 54.21 | 1013843 |
| 1728426900 | 55 | 0.19 | 0.35 | 55 | 55.54 | 54.83 | 765541 |
| 1728340500 | 54.81 | -2.32 | -4.06 | 56.7 | 56.7 | 53.84 | 1521541 |
| 1728081300 | 57.13 | 2.22 | 4.04 | 56.88 | 57.22 | 55.84 | 1394675 |
| 1727994900 | 54.91 | -0.65 | -1.17 | 54.99 | 55.155 | 53.69 | 1218733 |
| 1727908500 | 55.56 | -0.74 | -1.31 | 55.7 | 55.92 | 55.15 | 1039592 |
| 1727822100 | 56.3 | -2.06 | -3.53 | 58.01 | 58.32 | 56.26 | 1168458 |
| 1727735520 | 58.36 | -0.83 | -1.40 | 59 | 59.74 | 57.93 | 1426351 |
| 1727476500 | 59.19 | -0.33 | -0.55 | 60.01 | 60.295 | 59.14 | 991672 |
| 1727390100 | 59.52 | 0.31 | 0.52 | 60.16 | 60.78 | 59.0975 | 766544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
