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 | 1.08 | 1.99004975124 | 54.27 | 57.085 | 53.1328 | 1053101 | 55.38248814 | CS |
| 4 | 3.12 | 5.97357840322 | 52.23 | 57.085 | 50.68 | 1236686 | 53.60584767 | CS |
| 12 | 14.99 | 37.1407333994 | 40.36 | 57.085 | 40.185 | 1298458 | 49.48735645 | CS |
| 26 | 21.14 | 61.794796843 | 34.21 | 57.085 | 33.15 | 1139136 | 44.25900319 | CS |
| 52 | 11.82 | 27.1536871123 | 43.53 | 57.085 | 32.83 | 1105893 | 41.24760914 | CS |
| 156 | 13.6 | 32.5748502994 | 41.75 | 59.46 | 29.85 | 1130669 | 41.6746237 | CS |
| 260 | 38.59 | 230.250596659 | 16.76 | 59.46 | 12.71 | 1219534 | 36.11572236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 56.23 | 0.26 | 0.46 | 56.08 | 57.085 | 55.63 | 831949 |
| 1721946900 | 55.97 | 0.82 | 1.49 | 55.6 | 56.97 | 55.48 | 1018395 |
| 1721860500 | 55.15 | -0.25 | -0.45 | 55.02 | 55.675 | 54.54 | 970857 |
| 1721774100 | 55.4 | 1.06 | 1.95 | 54.34 | 56.5046 | 54.05 | 1387232 |
| 1721687700 | 54.34 | 0.3 | 0.56 | 54.27 | 54.42 | 53.1328 | 1057073 |
| 1721428500 | 54.04 | -0.26 | -0.48 | 54.55 | 54.6 | 53.66 | 778447 |
| 1721342100 | 54.3 | -0.45 | -0.82 | 54.64 | 55.4625 | 53.85 | 1014635 |
| 1721255700 | 54.75 | -0.35 | -0.64 | 54.58 | 55.82 | 54.43 | 1383035 |
| 1721169300 | 55.1 | 2.55 | 4.85 | 52.9 | 55.29 | 52.55 | 1826060 |
| 1721082900 | 52.55 | -0.63 | -1.18 | 53.2 | 53.3 | 52.12 | 1421039 |
| 1720823700 | 53.18 | 0.36 | 0.68 | 53.7 | 53.96 | 53.04 | 1265170 |
| 1720737300 | 52.82 | -0.14 | -0.26 | 53.86 | 54 | 52.46 | 1299803 |
| 1720650900 | 52.96 | 0.08 | 0.15 | 52.92 | 53.75 | 52.67 | 1586714 |
| 1720564500 | 52.88 | 0.33 | 0.63 | 52.55 | 54.35 | 52.24 | 2036754 |
| 1720478100 | 52.55 | 0.99 | 1.92 | 51.83 | 53.17 | 51.56 | 1634596 |
| 1720218900 | 51.56 | -0.45 | -0.87 | 52.05 | 52.5 | 51.36 | 742125 |
| 1720040640 | 52.01 | 0.71 | 1.38 | 51.46 | 52.415 | 50.93 | 839272 |
| 1719959700 | 51.3 | -0.72 | -1.38 | 51.95 | 52.11 | 50.68 | 1039654 |
| 1719873300 | 52.02 | 0.39 | 0.76 | 52.23 | 53.22 | 51.53 | 1364218 |
| 1719614100 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 0 |
| 1719527700 | 51.63 | -0.37 | -0.71 | 52.25 | 52.35 | 51.53 | 874889 |
| 1719441300 | 52 | -0.4 | -0.76 | 52.06 | 52.13 | 51.326 | 1171671 |
| 1719354900 | 52.4 | 0.34 | 0.65 | 52.49 | 52.68 | 51.81 | 1121384 |
| 1719268500 | 52.06 | 0.51 | 0.99 | 52.4 | 52.92 | 51.72 | 1278818 |
| 1719009300 | 51.55 | 0.69 | 1.36 | 51.12 | 52.21 | 50.82 | 3554275 |
| 1718922900 | 50.86 | 0.59 | 1.17 | 50.11 | 51.19 | 49.45 | 1154736 |
| 1718750100 | 50.27 | 0.61 | 1.23 | 49.94 | 50.838 | 48.995 | 1035343 |
| 1718663700 | 49.66 | 0.16 | 0.32 | 49.48 | 49.7 | 48.25 | 1006533 |
| 1718404500 | 49.5 | -0.12 | -0.24 | 49.095 | 49.77 | 48.495 | 1418017 |
| 1718318100 | 49.62 | -0.04 | -0.08 | 49.32 | 49.9125 | 48.86 | 1379709 |
| 1718231700 | 49.66 | -0.26 | -0.52 | 51.22 | 51.22 | 49.46 | 1674528 |
| 1718145300 | 49.92 | -1.24 | -2.42 | 50.84 | 51.22 | 49.53 | 1286769 |
| 1718058900 | 51.16 | 0.31 | 0.61 | 49.27 | 51.66 | 49.1719 | 2183832 |
| 1717799700 | 50.85 | -0.59 | -1.15 | 51.08 | 51.98 | 50.3901 | 1849464 |
| 1717713300 | 51.44 | 5.79 | 12.68 | 48 | 53 | 47.33 | 4598000 |
| 1717626900 | 45.65 | 1.35 | 3.05 | 44.58 | 45.78 | 44.38 | 949201 |
| 1717540500 | 44.3 | -0.75 | -1.66 | 45.06 | 45.45 | 44.1912 | 675303 |
| 1717454100 | 45.05 | 0.76 | 1.72 | 44.39 | 45.47 | 43.63 | 1082426 |
| 1717194900 | 44.29 | 0.94 | 2.17 | 43.5 | 44.52 | 43.395 | 1182236 |
| 1717108500 | 43.35 | 0.59 | 1.38 | 42.94 | 43.4799 | 42.62 | 868001 |
| 1717022100 | 42.76 | -0.32 | -0.74 | 42.71 | 42.965 | 42.05 | 1101565 |
| 1716935700 | 43.08 | -0.74 | -1.69 | 43.8 | 43.965 | 42.69 | 1013640 |
| 1716590100 | 43.82 | -0.1 | -0.23 | 43.65 | 44.02 | 42.9601 | 898705 |
| 1716503700 | 43.92 | -1.56 | -3.43 | 45.43 | 45.56 | 43.75 | 1172666 |
| 1716417300 | 45.48 | -0.06 | -0.13 | 45.2 | 45.88 | 45.08 | 842273 |
| 1716330900 | 45.54 | 0.57 | 1.27 | 45.032 | 45.57 | 44.71 | 914946 |
| 1716244500 | 44.97 | 0.26 | 0.58 | 44.85 | 45.07 | 44.3 | 656825 |
| 1715985300 | 44.71 | -0.68 | -1.50 | 45.36 | 45.755 | 44.35 | 1102298 |
| 1715898900 | 45.39 | -0.43 | -0.94 | 45.86 | 46.1599 | 45.22 | 1037269 |
| 1715812500 | 45.82 | 2 | 4.56 | 44.26 | 46.05 | 44.01 | 1264694 |
| 1715726100 | 43.82 | 0.21 | 0.48 | 44.03 | 45.18 | 43.55 | 1102216 |
| 1715639700 | 43.61 | 0.46 | 1.07 | 43.49 | 44.01 | 43.36 | 908619 |
| 1715380500 | 43.15 | -0.69 | -1.57 | 44.08 | 44.21 | 43.12 | 1031697 |
| 1715294100 | 43.84 | 1.83 | 4.36 | 42.2 | 43.925 | 41.28 | 1441264 |
| 1715207700 | 42.01 | 0.8 | 1.94 | 41.95 | 44.785 | 41.43 | 2120534 |
| 1715121300 | 41.21 | 0.35 | 0.86 | 41.1 | 41.66 | 40.87 | 1281201 |
| 1715034900 | 40.86 | 0.95 | 2.38 | 40.36 | 40.97 | 40.185 | 981063 |
| 1714775700 | 39.91 | 0.09 | 0.23 | 40.67 | 40.74 | 39.79 | 902799 |
| 1714689300 | 39.82 | 0.52 | 1.32 | 39.56 | 40.74 | 38.88 | 832175 |
| 1714602900 | 39.3 | 1.2 | 3.15 | 38.4 | 40 | 38.295 | 1031828 |
| 1714516500 | 38.1 | -0.67 | -1.73 | 38.54 | 39.03 | 37.965 | 922321 |
| 1714430100 | 38.77 | 0.2 | 0.52 | 38.76 | 39.39 | 38.56 | 728580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
