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 | 1.74 | 3.50171060576 | 49.69 | 52.54 | 49.6213 | 3297153 | 51.36332904 | CS |
| 4 | 2.04 | 4.13039076736 | 49.39 | 52.54 | 48.4 | 3090433 | 50.59890907 | CS |
| 12 | -5.33 | -9.39041578576 | 56.76 | 57.76 | 48.4 | 3149446 | 52.26932025 | CS |
| 26 | -13.3 | -20.5468870694 | 64.73 | 66.08 | 48.4 | 2841711 | 56.18660742 | CS |
| 52 | -17.09 | -24.9416228838 | 68.52 | 69.51 | 48.4 | 4061800 | 57.3531866 | CS |
| 156 | -19.6 | -27.593974377 | 71.03 | 98.88 | 48.4 | 3449396 | 71.97864453 | CS |
| 260 | 6.03 | 13.281938326 | 45.4 | 98.88 | 28.92 | 3164853 | 64.66037996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 51.01 | -0.13 | -0.25 | 51.04 | 51.175 | 50.36 | 2049494 |
| 1736984400 | 51.14 | -0.05 | -0.10 | 51.57 | 52 | 51.09 | 2773090 |
| 1736898000 | 51.19 | -0.93 | -1.78 | 51.92 | 52.039 | 50.78 | 3064569 |
| 1736811600 | 52.12 | 1.03 | 2.02 | 51.46 | 52.54 | 51.1 | 4101831 |
| 1736552400 | 51.09 | 1.25 | 2.51 | 49.89 | 51.52 | 49.89 | 4408455 |
| 1736379600 | 49.84 | 0.41 | 0.83 | 48.94 | 50.08 | 48.4 | 3409314 |
| 1736293200 | 49.43 | -0.2 | -0.40 | 49.95 | 50.45 | 49.39 | 2108346 |
| 1736206800 | 49.63 | -0.42 | -0.84 | 50.595 | 51.04 | 49.53 | 2267805 |
| 1735947600 | 50.05 | -0.17 | -0.34 | 50.18 | 50.45 | 49.87 | 1945096 |
| 1735861200 | 50.22 | -0.3 | -0.59 | 51.08 | 51.17 | 50.16 | 1929618 |
| 1735688400 | 50.52 | 0.45 | 0.90 | 49.99 | 50.6 | 49.885 | 2120146 |
| 1735602000 | 50.07 | -0.51 | -1.01 | 50.35 | 50.4894 | 49.5753 | 2669678 |
| 1735342800 | 50.58 | -0.03 | -0.06 | 50.47 | 51.19 | 50.45 | 1489817 |
| 1735256400 | 50.61 | -0.02 | -0.04 | 50.35 | 50.89 | 50.28 | 1627617 |
| 1735077840 | 50.63 | 0.22 | 0.44 | 50.41 | 50.7 | 49.98 | 1434647 |
| 1734997200 | 50.41 | -0.08 | -0.16 | 50 | 50.53 | 49.6256 | 2580219 |
| 1734738000 | 50.49 | 1.11 | 2.25 | 49.56 | 50.965 | 49.52 | 11472571 |
| 1734651600 | 49.38 | -0.47 | -0.94 | 50.3204 | 50.35 | 49.35 | 3097135 |
| 1734565200 | 49.85 | -1.64 | -3.19 | 51.185 | 51.54 | 49.83 | 3674472 |
| 1734478800 | 51.49 | -0.2 | -0.39 | 51.565 | 52.125 | 51.24 | 2317749 |
| 1734392400 | 51.69 | -0.71 | -1.35 | 52.205 | 52.77 | 51.62 | 2392033 |
| 1734133200 | 52.4 | -0.68 | -1.28 | 52.65 | 52.81 | 51.63 | 2310844 |
| 1734046800 | 53.08 | 0.16 | 0.30 | 53.17 | 53.27 | 52.47 | 2733979 |
| 1733960400 | 52.92 | 0.84 | 1.61 | 52.09 | 52.97 | 51.92 | 3580316 |
| 1733874000 | 52.08 | 0.1 | 0.19 | 51.76 | 52.44 | 50.97 | 2948773 |
| 1733787600 | 51.98 | 0.56 | 1.09 | 51.75 | 53.23 | 51.7 | 2158274 |
| 1733528400 | 51.42 | -0.86 | -1.64 | 52.39 | 52.461 | 51.25 | 2732366 |
| 1733442000 | 52.28 | 0.51 | 0.99 | 51.93 | 52.52 | 51.52 | 2993504 |
| 1733355600 | 51.77 | -1.4 | -2.63 | 53.04 | 53.31 | 51.62 | 3231061 |
| 1733269200 | 53.17 | -1.1 | -2.03 | 54.42 | 54.42 | 52.75 | 5144984 |
| 1733182800 | 54.27 | -0.33 | -0.60 | 54.4 | 54.56 | 53.53 | 3898986 |
| 1732917840 | 54.6 | 0.23 | 0.42 | 54.475 | 54.76 | 53.9 | 1766127 |
| 1732750800 | 54.37 | 0.65 | 1.21 | 53.73 | 54.48 | 53.73 | 2063993 |
| 1732664400 | 53.72 | 0.71 | 1.34 | 53.075 | 53.73 | 52.52 | 2971099 |
| 1732578000 | 53.01 | -0.12 | -0.23 | 53.02 | 53.64 | 52.67 | 4377136 |
| 1732318800 | 53.13 | -0.06 | -0.11 | 52.98 | 53.46 | 52.78 | 2261684 |
| 1732232400 | 53.19 | -0.33 | -0.62 | 53.05 | 53.63 | 52.895 | 2896242 |
| 1732146000 | 53.52 | 0.53 | 1.00 | 53.11 | 53.545 | 52.78 | 2283065 |
| 1732059600 | 52.99 | 0.28 | 0.53 | 52.338 | 53.82 | 52.2386 | 2133018 |
| 1731973200 | 52.71 | -0.64 | -1.20 | 53.515 | 53.762194 | 52.67 | 2571438 |
| 1731714000 | 53.35 | 0.84 | 1.60 | 53.055 | 53.88 | 52.93 | 3390403 |
| 1731627600 | 52.51 | 0.64 | 1.23 | 52.405 | 52.79 | 51.83 | 2123268 |
| 1731541200 | 51.87 | 0.44 | 0.86 | 51.29 | 52.23 | 50.97 | 3933944 |
| 1731454800 | 51.43 | -0.93 | -1.78 | 52.26 | 52.26 | 51.37 | 2586480 |
| 1731368400 | 52.36 | 0.23 | 0.44 | 52.38 | 52.94 | 52.09 | 2473767 |
| 1731109200 | 52.13 | -0.36 | -0.69 | 52.1 | 52.3727 | 51.6 | 3439016 |
| 1731022800 | 52.49 | -0.77 | -1.45 | 53.2 | 53.2 | 51.92 | 4117805 |
| 1730936400 | 53.26 | 1.26 | 2.42 | 52.12 | 53.66 | 51.48 | 4948007 |
| 1730850000 | 52 | -3.3 | -5.97 | 50.5 | 52.01 | 48.9215 | 9030377 |
| 1730763600 | 55.3 | 0.66 | 1.21 | 54.81 | 55.56 | 54.78 | 2437830 |
| 1730500800 | 54.64 | -0.57 | -1.03 | 55.46 | 55.77 | 54.565 | 2252363 |
| 1730414400 | 55.21 | -0.32 | -0.58 | 55.75 | 56.04 | 55.1 | 5322976 |
| 1730328000 | 55.53 | -0.79 | -1.40 | 56.4168 | 57 | 55.47 | 2657140 |
| 1730241600 | 56.32 | -0.92 | -1.61 | 56.88 | 57.76 | 56.3 | 2950721 |
| 1730155200 | 57.24 | 0.68 | 1.20 | 56.62 | 57.45 | 56.5 | 1832762 |
| 1729896000 | 56.56 | 0.06 | 0.11 | 56.76 | 57.18 | 56.4 | 1815127 |
| 1729809600 | 56.5 | 0.42 | 0.75 | 56.18 | 56.58 | 55.74 | 1830073 |
| 1729723200 | 56.08 | 0.39 | 0.70 | 55.72 | 56.15 | 55.26 | 2179181 |
| 1729636800 | 55.69 | -0.44 | -0.78 | 56.24 | 56.46 | 55.66 | 2254626 |
| 1729550400 | 56.13 | -0.27 | -0.48 | 56.67 | 57.17 | 55.87 | 1953435 |
| 1729291200 | 56.4 | -2.23 | -3.80 | 58.81 | 58.81 | 55.905 | 4329953 |
| 1729204800 | 58.63 | 0.34 | 0.58 | 58.49 | 58.71 | 57.9146 | 2005129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
