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 | 1.0504 | 2.23679727428 | 46.96 | 48.36 | 45.31 | 4270038 | 46.83094038 | CS |
| 4 | 2.3404 | 5.12458944603 | 45.67 | 49.15 | 44.92 | 4016383 | 46.74233736 | CS |
| 12 | -4.6396 | -8.81215574549 | 52.65 | 52.81 | 44.92 | 3636936 | 48.78983479 | CS |
| 26 | -11.7096 | -19.6075016745 | 59.72 | 62.61 | 44.92 | 3222358 | 52.35496392 | CS |
| 52 | -6.3696 | -11.7131298271 | 54.38 | 66.08 | 44.92 | 3589692 | 57.0736274 | CS |
| 156 | -37.7696 | -44.0307764048 | 85.78 | 98.88 | 44.92 | 3474727 | 70.62154041 | CS |
| 260 | 12.5204 | 35.2786700479 | 35.49 | 98.88 | 28.92 | 3186682 | 64.69659225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 48.06 | 2.26 | 4.93 | 45.85 | 48.36 | 45.8 | 4409954 |
| 1741218000 | 45.8 | -0.02 | -0.04 | 45.85 | 46.336 | 45.31 | 3264571 |
| 1741131600 | 45.82 | -0.76 | -1.63 | 46.3 | 46.825 | 45.71 | 3634028 |
| 1741045200 | 46.58 | -0.62 | -1.31 | 47.2 | 47.65 | 46.33 | 3365639 |
| 1740786000 | 47.2 | 0.61 | 1.31 | 46.96 | 47.46 | 46.77 | 6676000 |
| 1740699600 | 46.59 | -0.39 | -0.83 | 46.73 | 47.25 | 46.51 | 3405830 |
| 1740613200 | 46.98 | -1.78 | -3.65 | 48.51 | 48.64 | 46.95 | 3898783 |
| 1740526800 | 48.76 | 0.36 | 0.74 | 48.32 | 49.08 | 48.1101 | 3985405 |
| 1740440400 | 48.4 | 0.21 | 0.44 | 48.18 | 49.15 | 47.61 | 5040862 |
| 1740181200 | 48.19 | 1.64 | 3.52 | 46.74 | 48.48 | 46.5 | 5483768 |
| 1740094800 | 46.55 | 0.51 | 1.11 | 46.02 | 46.6 | 45.82 | 2700817 |
| 1740008400 | 46.04 | 0.13 | 0.28 | 45.83 | 46.51 | 45.74 | 3163006 |
| 1739922000 | 45.91 | -0.19 | -0.41 | 45.76 | 46 | 45.269 | 3089789 |
| 1739576400 | 46.1 | 0.39 | 0.85 | 45.93 | 46.26 | 45.76 | 3379212 |
| 1739490000 | 45.71 | 0.49 | 1.08 | 45.11 | 47.14 | 44.92 | 5763989 |
| 1739403600 | 45.22 | -1.22 | -2.63 | 45.36 | 46.28 | 45.14 | 3443421 |
| 1739317200 | 46.44 | 0.35 | 0.76 | 45.91 | 46.555 | 45.6 | 2933958 |
| 1739230800 | 46.09 | 0.33 | 0.72 | 45.64 | 46.18 | 45.36 | 4383315 |
| 1738971600 | 45.76 | 0.21 | 0.46 | 45.67 | 46.3 | 45.36 | 4288921 |
| 1738885200 | 45.55 | -0.9 | -1.94 | 46.8 | 47.13 | 45.01 | 5401451 |
| 1738798800 | 46.45 | -1.04 | -2.19 | 47.49 | 47.51 | 45.14 | 7418308 |
| 1738712400 | 47.49 | -2.53 | -5.06 | 48.78 | 48.78 | 47.46 | 7219178 |
| 1738626000 | 50.02 | -1.21 | -2.36 | 50.88 | 51.02 | 49.98 | 4364341 |
| 1738366800 | 51.23 | -0.44 | -0.85 | 51.5 | 51.73 | 50.84 | 6847989 |
| 1738280400 | 51.67 | 0.01 | 0.02 | 51.84 | 52 | 51.38 | 2386542 |
| 1738194000 | 51.66 | 1.07 | 2.12 | 50.45 | 52.11 | 50.4253 | 3467846 |
| 1738107600 | 50.59 | -1.58 | -3.03 | 52.07 | 52.3 | 50.54 | 2438170 |
| 1738021200 | 52.17 | 1.66 | 3.29 | 51.41 | 52.34 | 51.22 | 3419677 |
| 1737762000 | 50.51 | -0.01 | -0.02 | 50.63 | 50.93 | 50.22 | 2719746 |
| 1737675600 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1737589200 | 50.52 | -0.7 | -1.37 | 50.95 | 50.95 | 50.31 | 2985714 |
| 1737502800 | 51.22 | -0.07 | -0.14 | 51.02 | 51.74 | 50.965 | 2957408 |
| 1737157200 | 51.29 | 0.28 | 0.55 | 50.96 | 51.649 | 50.96 | 3212335 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
