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 | 0.8888 | 1.8261762893 | 48.67 | 50.37 | 48.205 | 3847254 | 49.3498193 | CS |
| 4 | -2.9212 | -5.56631097561 | 52.48 | 52.52 | 48.08 | 2913555 | 50.06677629 | CS |
| 12 | 0.6388 | 1.30580539657 | 48.92 | 52.52 | 48.06 | 2505643 | 49.75217163 | CS |
| 26 | -3.9012 | -7.29741863075 | 53.46 | 63.21 | 48.06 | 2422739 | 52.85304732 | CS |
| 52 | -6.9212 | -12.2542492918 | 56.48 | 63.21 | 48.06 | 2429690 | 54.74978481 | CS |
| 156 | -17.4412 | -26.031641791 | 67 | 79.66 | 46.92 | 2847801 | 58.58520714 | CS |
| 260 | 18.7888 | 61.0620734482 | 30.77 | 82.07 | 30.06 | 2893201 | 59.16318663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 49.45 | 0.8 | 1.64 | 49.25 | 49.59 | 48.97 | 2318891 |
| 1741905600 | 48.65 | 0.29 | 0.60 | 48.37 | 49.1475 | 48.21 | 3154511 |
| 1741819200 | 48.36 | -1.42 | -2.85 | 49.05 | 49.09 | 48.205 | 3710751 |
| 1741732800 | 49.78 | 0.17 | 0.34 | 50.31 | 50.37 | 49.32 | 3564885 |
| 1741646400 | 49.61 | -0.55 | -1.10 | 49.25 | 50.035 | 49.18 | 5068247 |
| 1741390800 | 50.16 | -0.53 | -1.05 | 48.67 | 50.27 | 48.67 | 3662924 |
| 1741304400 | 50.69 | -0.02 | -0.04 | 50.29 | 50.86 | 50.29 | 2608689 |
| 1741218000 | 50.71 | 1.49 | 3.03 | 50.21 | 50.77 | 49.91 | 2950027 |
| 1741131600 | 49.22 | 0.38 | 0.78 | 48.89 | 49.975 | 48.43 | 2894346 |
| 1741045200 | 48.84 | 0.36 | 0.74 | 49.98 | 50.11 | 48.6 | 3511489 |
| 1740786000 | 48.48 | -0.88 | -1.78 | 48.64 | 48.96 | 48.08 | 3056081 |
| 1740699600 | 49.36 | -0.86 | -1.71 | 50.01 | 50.04 | 49.25 | 2088582 |
| 1740613200 | 50.22 | -0.48 | -0.95 | 50.305 | 50.66 | 50.09 | 2245347 |
| 1740526800 | 50.7 | -0.39 | -0.76 | 50.82 | 50.895 | 50.4 | 2287313 |
| 1740440400 | 51.09 | -0.35 | -0.68 | 51.45 | 51.47 | 51.06 | 1771424 |
| 1740181200 | 51.44 | -0.67 | -1.29 | 52.18 | 52.29 | 51.4 | 2155940 |
| 1740094800 | 52.11 | 1.03 | 2.02 | 52.23 | 52.4 | 51.86 | 3010590 |
| 1740008400 | 51.08 | -0.86 | -1.66 | 50.95 | 51.39 | 50.63 | 2749032 |
| 1739922000 | 51.94 | 0.39 | 0.76 | 52.35 | 52.38 | 51.7 | 1942327 |
| 1739576400 | 51.55 | -0.28 | -0.54 | 52.48 | 52.52 | 51.53 | 2832254 |
| 1739490000 | 51.83 | 1.17 | 2.31 | 50.93 | 51.97 | 50.82 | 2977680 |
| 1739403600 | 50.66 | 0.46 | 0.92 | 50.32 | 51.16 | 50.25 | 2452952 |
| 1739317200 | 50.2 | -0.62 | -1.22 | 49.89 | 50.25 | 49.66 | 2234183 |
| 1739230800 | 50.82 | 0.47 | 0.93 | 50.73 | 50.93 | 50.57 | 1825184 |
| 1738971600 | 50.35 | -0.34 | -0.67 | 51.24 | 51.25 | 50.27 | 1997042 |
| 1738885200 | 50.69 | 0.64 | 1.28 | 51.2 | 51.245 | 50.545 | 2180474 |
| 1738798800 | 50.05 | 0.22 | 0.44 | 49.92 | 50.32 | 49.88 | 2203170 |
| 1738712400 | 49.83 | 1.04 | 2.13 | 49.31 | 49.99 | 49.16 | 2119123 |
| 1738626000 | 48.79 | -0.36 | -0.73 | 48.35 | 49.27 | 48.23 | 2389073 |
| 1738366800 | 49.15 | -0.6 | -1.21 | 49.7 | 49.8401 | 49.01 | 1949607 |
| 1738280400 | 49.75 | 0.96 | 1.97 | 49.63 | 49.97 | 49.42 | 2105101 |
| 1738194000 | 48.79 | 0.08 | 0.16 | 48.78 | 49.31 | 48.63 | 2136905 |
| 1738107600 | 48.71 | -1.19 | -2.38 | 49.29 | 49.3 | 48.42 | 2634114 |
| 1738021200 | 49.9 | 0.03 | 0.06 | 49.81 | 49.97 | 49.43 | 2798837 |
| 1737762000 | 49.87 | 0.8 | 1.63 | 50.14 | 50.3002 | 49.745871 | 1733469 |
| 1737675600 | 49.07 | 0 | 0.00 | 49.07 | 49.07 | 49.07 | 0 |
| 1737589200 | 49.07 | -1.05 | -2.09 | 49.77 | 49.77 | 49.07 | 3088661 |
| 1737502800 | 50.12 | 0.03 | 0.06 | 50.07 | 50.25 | 49.835 | 3137994 |
| 1737157200 | 50.09 | 0.53 | 1.07 | 49.85 | 50.4891 | 49.758 | 2349371 |
| 1737070800 | 49.56 | -0.25 | -0.50 | 49.44 | 49.65 | 49.005 | 4152793 |
| 1736984400 | 49.81 | 0.19 | 0.38 | 50.03 | 50.17 | 49.585 | 2245684 |
| 1736898000 | 49.62 | 0.32 | 0.65 | 49.51 | 49.67 | 49.239 | 1627502 |
| 1736811600 | 49.3 | 0.76 | 1.57 | 48.4 | 49.3 | 48.37 | 2120864 |
| 1736552400 | 48.54 | -0.18 | -0.37 | 49 | 49.035 | 48.38 | 2342294 |
| 1736379600 | 48.72 | 0.54 | 1.12 | 48.19 | 48.76 | 48.06 | 2091592 |
| 1736293200 | 48.18 | -0.31 | -0.64 | 48.895 | 48.9712 | 48.105 | 1779050 |
| 1736206800 | 48.49 | -0.32 | -0.66 | 49.15 | 49.255 | 48.4288 | 2437430 |
| 1735947600 | 48.81 | -0.4 | -0.81 | 49.02 | 49.14 | 48.545 | 3182823 |
| 1735861200 | 49.21 | 0.38 | 0.78 | 49.36 | 49.57 | 48.97 | 2521114 |
| 1735688400 | 48.83 | 0.05 | 0.10 | 48.88 | 49.195 | 48.755 | 1578962 |
| 1735602000 | 48.78 | -0.43 | -0.87 | 49.08 | 49.08 | 48.68 | 1955783 |
| 1735342800 | 49.21 | -0.14 | -0.28 | 49.06 | 49.43 | 49.04 | 1527898 |
| 1735256400 | 49.35 | -0.07 | -0.14 | 49.35 | 49.49 | 49.115 | 1485056 |
| 1735077840 | 49.42 | 0.01 | 0.02 | 49.44 | 49.4639 | 49.095 | 647395 |
| 1734997200 | 49.41 | 0.21 | 0.43 | 49.12 | 49.56 | 48.93 | 2145712 |
| 1734738000 | 49.2 | 0.26 | 0.53 | 48.92 | 49.78 | 48.9 | 2874647 |
| 1734651600 | 48.94 | -0.46 | -0.93 | 49.35 | 49.465 | 48.85 | 2098837 |
| 1734565200 | 49.4 | -1.6 | -3.14 | 50.79 | 50.91 | 49.35 | 2475350 |
| 1734478800 | 51 | -0.11 | -0.22 | 50.7512 | 51.26 | 50.7512 | 2047876 |
| 1734392400 | 51.11 | -0.56 | -1.08 | 51.38 | 51.65 | 51.06 | 1826097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
