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 | -0.595 | -1.24217118998 | 47.9 | 49.66 | 47.04 | 12217 | 48.75299226 | SP |
| 4 | -3.985 | -7.76954572041 | 51.29 | 51.5912 | 47.04 | 16441 | 48.77574006 | SP |
| 12 | -1.555 | -3.18256242325 | 48.86 | 51.74 | 45.48 | 20267 | 48.87991148 | SP |
| 26 | -0.055 | -0.116131756757 | 47.36 | 51.74 | 41.88 | 21810 | 47.96960456 | SP |
| 52 | 1.645 | 3.60271572492 | 45.66 | 51.74 | 41.88 | 19739 | 47.2430746 | SP |
| 156 | -1.10562912 | -2.28385612849 | 48.41062912 | 51.74 | 35.70238082 | 12345 | 45.25200234 | SP |
| 260 | 14.87797525 | 45.8814071433 | 32.42702475 | 52.56563321 | 16.66000038 | 12658 | 42.1300061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 48.55 | -0.24 | -0.49 | 47.79 | 48.62 | 47.68 | 17391 |
| 1736292900 | 48.79 | -0.42 | -0.85 | 49.66 | 49.66 | 48.42 | 10524 |
| 1736206500 | 49.21 | 0.52 | 1.07 | 49.595 | 49.658 | 49.0031 | 7192 |
| 1735947300 | 48.69 | 0.98 | 2.05 | 47.9793 | 48.705 | 47.9793 | 10305 |
| 1735860900 | 47.71 | -0.02 | -0.04 | 48.34 | 48.49 | 47.41 | 16725 |
| 1735688100 | 47.73 | -0.01 | -0.02 | 48.16 | 48.1998 | 47.595 | 17529 |
| 1735601700 | 47.74 | -0.83 | -1.71 | 47.85 | 48.1442 | 47.26 | 25430 |
| 1735342500 | 48.57 | -0.78 | -1.58 | 49 | 49 | 48.090059 | 24192 |
| 1735256100 | 49.35 | 0.07 | 0.14 | 48.87 | 49.55 | 48.74 | 13210 |
| 1735077840 | 49.28 | 0.62 | 1.27 | 48.87 | 49.28 | 48.5634 | 8803 |
| 1734996900 | 48.66 | 0.21 | 0.43 | 48.51 | 48.84 | 48.380716 | 39105 |
| 1734737700 | 48.45 | -0.05 | -0.10 | 48.5 | 49.0908 | 48.4282 | 5571 |
| 1734651300 | 48.5 | -0.3 | -0.61 | 49.4305 | 49.4305 | 48.5 | 15978 |
| 1734564900 | 48.8 | -2.06 | -4.05 | 51.12 | 51.5912 | 48.34 | 29259 |
| 1734478500 | 50.86 | -0.47 | -0.92 | 50.9901 | 51.46 | 50.6261 | 10717 |
| 1734392100 | 51.33 | 0.67 | 1.32 | 50.7175 | 51.5599 | 50.7175 | 5368 |
| 1734132900 | 50.66 | -0.49 | -0.96 | 51.29 | 51.55 | 50.56 | 15305 |
| 1734046500 | 51.15 | -0.19 | -0.37 | 51.185 | 51.42 | 51.0014 | 29211 |
| 1733960100 | 51.34 | 0.66 | 1.30 | 51.43 | 51.5999 | 50.76 | 31744 |
| 1733873700 | 50.68 | -0.36 | -0.71 | 51.2299 | 51.2299 | 50.528 | 11393 |
| 1733787300 | 51.04 | 0.2 | 0.39 | 51.27 | 51.63 | 51.0112 | 21326 |
| 1733528100 | 50.84 | 0.48 | 0.95 | 50.69 | 50.92 | 50.5639 | 6798 |
| 1733441700 | 50.36 | -1.17 | -2.27 | 51.52 | 51.6 | 50.2501 | 14906 |
| 1733355300 | 51.53 | 0.47 | 0.92 | 51.53 | 51.74 | 51.27 | 23912 |
| 1733268900 | 51.06 | -0.09 | -0.18 | 50.77 | 51.08 | 50.65 | 24993 |
| 1733182500 | 51.15 | 0.62 | 1.23 | 50.57 | 51.15 | 50.57 | 34427 |
| 1732917840 | 50.53 | 0.47 | 0.94 | 50.66 | 50.81 | 50.53 | 2317 |
| 1732750500 | 50.06 | -0.29 | -0.58 | 50.47 | 50.47 | 49.8301 | 8735 |
| 1732664100 | 50.35 | -0.25 | -0.49 | 50.5 | 50.78 | 50.2098 | 57534 |
| 1732577700 | 50.6 | 0.87 | 1.75 | 50.31 | 51.34 | 50.3 | 31122 |
| 1732318500 | 49.73 | 0.95 | 1.95 | 49.07 | 49.765 | 49.07 | 10944 |
| 1732232100 | 48.78 | 1.22 | 2.57 | 48.19 | 49.0156 | 47.98 | 12135 |
| 1732145700 | 47.56 | 0.76 | 1.62 | 46.86 | 47.56 | 46.54 | 7495 |
| 1732059300 | 46.8 | 0.39 | 0.84 | 45.88 | 46.8 | 45.88 | 77275 |
| 1731972900 | 46.41 | -0.23 | -0.49 | 46.71 | 46.9639 | 46.37 | 8775 |
| 1731713700 | 46.64 | -1.16 | -2.43 | 47.4198 | 47.4198 | 46.55 | 49968 |
| 1731627300 | 47.8 | -0.66 | -1.36 | 48.5 | 48.5 | 47.6461 | 29898 |
| 1731540900 | 48.46 | -1.16 | -2.34 | 49.88 | 49.88 | 48.45 | 18972 |
| 1731454500 | 49.62 | -0.71 | -1.41 | 50.07 | 50.41 | 49.457 | 21552 |
| 1731368100 | 50.33 | 0.55 | 1.10 | 50.2664 | 50.51 | 49.85 | 26906 |
| 1731108900 | 49.78 | -0.04 | -0.08 | 49.74 | 49.9577 | 49.64 | 11735 |
| 1731022500 | 49.82 | 0.22 | 0.44 | 49.25 | 50.05 | 49.25 | 29761 |
| 1730936100 | 49.6 | 2.63 | 5.60 | 49.5 | 49.82 | 48.8101 | 39832 |
| 1730849700 | 46.97 | 1.04 | 2.26 | 46.28 | 46.97 | 46.25 | 5707 |
| 1730763300 | 45.93 | -0.07 | -0.14 | 45.85 | 46.37 | 45.655 | 28072 |
| 1730500500 | 45.995 | 0.49 | 1.09 | 45.86 | 46.17 | 45.86 | 10816 |
| 1730414100 | 45.5 | -1.43 | -3.05 | 46.2 | 46.24 | 45.48 | 11241 |
| 1730327700 | 46.93 | -0.51 | -1.08 | 47.07 | 47.54 | 46.93 | 18412 |
| 1730241300 | 47.44 | 0.26 | 0.55 | 46.91 | 47.44 | 46.7279 | 46066 |
| 1730154900 | 47.18 | 0.57 | 1.22 | 47.29 | 47.34 | 47.16 | 14165 |
| 1729895700 | 46.61 | -0.24 | -0.51 | 47.12 | 47.42 | 46.5886 | 9044 |
| 1729809300 | 46.85 | 0.13 | 0.28 | 47.03 | 47.15 | 46.71 | 7023 |
| 1729722900 | 46.72 | -0.52 | -1.10 | 46.93 | 47.03 | 46.32 | 14755 |
| 1729636500 | 47.24 | -0.45 | -0.94 | 47.565 | 47.715 | 47.24 | 9784 |
| 1729550100 | 47.69 | -0.52 | -1.08 | 48.09 | 48.09 | 47.3955 | 6360 |
| 1729290900 | 48.21 | -0.39 | -0.80 | 48.86 | 48.86 | 48.17 | 9567 |
| 1729204500 | 48.6 | -0.1 | -0.21 | 48.77 | 48.77 | 48.36 | 11179 |
| 1729118100 | 48.7 | 0.43 | 0.89 | 48.59 | 48.7471 | 48.45 | 16696 |
| 1729031700 | 48.27 | -0.5 | -1.03 | 48.87 | 49.166 | 48.19 | 7903 |
| 1728945300 | 48.77 | 0.4 | 0.83 | 48.48 | 48.7952 | 48.385 | 12665 |
| 1728686100 | 48.37 | 0.95 | 2.00 | 47.46 | 48.4043 | 47.46 | 5487 |
| 1728599700 | 47.42 | -0.29 | -0.61 | 47.43 | 47.43 | 47.0507 | 11210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
