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 | -0.05 | -0.0962649210628 | 51.94 | 53.85 | 51.17 | 584877 | 52.24368398 | CS |
| 4 | 2.88 | 5.87635176495 | 49.01 | 54.12 | 49.01 | 681549 | 51.96923411 | CS |
| 12 | -3.02 | -5.4999089419 | 54.91 | 55.705 | 43.3 | 960416 | 49.28993873 | CS |
| 26 | 1.35 | 2.67115156312 | 50.54 | 57.885 | 43.3 | 960249 | 51.21473605 | CS |
| 52 | 2.17 | 4.36444086887 | 49.72 | 58.44 | 43.3 | 765384 | 52.05937625 | CS |
| 156 | 25.12 | 93.836384012 | 26.77 | 58.44 | 25.42 | 815066 | 45.21598829 | CS |
| 260 | 37.21 | 253.474114441 | 14.68 | 58.44 | 0.75 | 1366828 | 21.99475261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 51.89 | -0.38 | -0.73 | 51.5 | 52.15 | 51.21 | 530933 |
| 1721342400 | 52.27 | 0.32 | 0.62 | 51.71 | 52.69 | 51.52 | 538169 |
| 1721256000 | 51.95 | -1.02 | -1.93 | 53.425 | 53.85 | 51.93 | 626576 |
| 1721169600 | 52.97 | 0.78 | 1.49 | 52.24 | 53.1 | 51.985 | 556460 |
| 1721083200 | 52.19 | 0.79 | 1.54 | 51.94 | 53.35 | 51.17 | 633535 |
| 1720824000 | 51.4 | -1.51 | -2.85 | 52.91 | 53.35 | 51.35 | 952605 |
| 1720737600 | 52.91 | 1.19 | 2.30 | 52.37 | 53.38 | 51.5 | 623908 |
| 1720651200 | 51.72 | 1.31 | 2.60 | 50.3 | 51.76 | 50.3 | 484419 |
| 1720564800 | 50.41 | -1.47 | -2.83 | 51.35 | 51.81 | 50.36 | 864849 |
| 1720478400 | 51.88 | 0.56 | 1.09 | 51.27 | 51.98 | 50.96 | 441412 |
| 1720219200 | 51.32 | -1.6 | -3.02 | 52.83 | 52.83 | 51.195 | 630812 |
| 1720040640 | 52.92 | 0.32 | 0.61 | 52.54 | 53.24 | 52.395 | 362168 |
| 1719960000 | 52.6 | 0.06 | 0.11 | 53 | 53.74 | 51.75 | 694833 |
| 1719873600 | 52.54 | -0.68 | -1.28 | 53.28 | 54.12 | 52.204 | 868776 |
| 1719614400 | 53.22 | 0.58 | 1.10 | 52.99 | 53.92 | 52.68 | 1499362 |
| 1719528000 | 52.64 | 0.92 | 1.78 | 52.11 | 52.89 | 51.93 | 1020750 |
| 1719441600 | 51.72 | 0.23 | 0.45 | 51.49 | 52.04 | 50.76 | 981573 |
| 1719355200 | 51.49 | -0.02 | -0.04 | 51.36 | 51.58 | 50.78 | 497214 |
| 1719268800 | 51.51 | 2.87 | 5.90 | 49.01 | 51.58 | 49.01 | 910747 |
| 1719009600 | 48.64 | -0.98 | -1.98 | 49.75 | 49.76 | 48.2 | 9305478 |
| 1718923200 | 49.62 | -0.69 | -1.37 | 50.41 | 50.98 | 49.58 | 1337749 |
| 1718750400 | 50.31 | 0.55 | 1.11 | 49.77 | 50.95 | 49.59 | 948795 |
| 1718664000 | 49.76 | 1.03 | 2.11 | 48.88 | 49.8 | 48.7765 | 1081797 |
| 1718404800 | 48.73 | -0.31 | -0.63 | 48.98 | 49.21 | 48.06 | 1066954 |
| 1718318400 | 49.04 | 0.26 | 0.53 | 48.6 | 49.705 | 48.32 | 1645906 |
| 1718232000 | 48.78 | 2.38 | 5.13 | 46.94 | 48.88 | 46.52 | 1615390 |
| 1718145600 | 46.4 | -0.99 | -2.09 | 47.11 | 47.225 | 46.02 | 833829 |
| 1718059200 | 47.39 | -0.11 | -0.23 | 47.48 | 48.05 | 47.34 | 1058002 |
| 1717800000 | 47.5 | 0.35 | 0.74 | 46.37 | 47.55 | 46.25 | 951503 |
| 1717713600 | 47.15 | 2.51 | 5.62 | 45.2 | 47.43 | 44.775 | 1566540 |
| 1717627200 | 44.64 | 0.73 | 1.66 | 44.04 | 44.87 | 44.04 | 778889 |
| 1717540800 | 43.91 | -0.94 | -2.10 | 44.37 | 44.38 | 43.3 | 1079362 |
| 1717454400 | 44.85 | -2.5 | -5.28 | 47.49 | 47.49 | 44.71 | 738358 |
| 1717195200 | 47.35 | 0.21 | 0.45 | 46.92 | 48 | 46.75 | 886080 |
| 1717108800 | 47.14 | 0.76 | 1.64 | 46.44 | 47.48 | 46.44 | 714728 |
| 1717022400 | 46.38 | -1.51 | -3.15 | 47.79 | 47.79 | 46.35 | 819006 |
| 1716936000 | 47.89 | 0.68 | 1.44 | 47.26 | 48.56 | 47.26 | 584525 |
| 1716590400 | 47.21 | 0.48 | 1.03 | 47.04 | 47.35 | 46.775 | 617429 |
| 1716504000 | 46.73 | -0.66 | -1.39 | 47.42 | 47.87 | 46.37 | 878418 |
| 1716417600 | 47.39 | -0.52 | -1.09 | 48 | 48.145 | 46.86 | 659413 |
| 1716331200 | 47.91 | -0.83 | -1.70 | 48.58 | 48.93 | 47.8 | 664220 |
| 1716244800 | 48.74 | -0.66 | -1.34 | 49.4 | 49.925 | 48.66 | 640650 |
| 1715985600 | 49.4 | 0.15 | 0.30 | 49.6 | 49.63 | 48.98 | 761565 |
| 1715899200 | 49.25 | 0.63 | 1.30 | 48.66 | 49.59 | 48.45 | 1076997 |
| 1715812800 | 48.62 | 0.75 | 1.57 | 47.73 | 48.96 | 47.41 | 906077 |
| 1715726400 | 47.87 | -0.35 | -0.73 | 48.25 | 48.59 | 47.14 | 1051493 |
| 1715640000 | 48.22 | -0.56 | -1.15 | 49.03 | 49.03 | 47.96 | 1064311 |
| 1715380800 | 48.78 | -1.41 | -2.81 | 50.31 | 50.77 | 48.77 | 885448 |
| 1715294400 | 50.19 | 0.1 | 0.20 | 50.23 | 51.15 | 50.11 | 742193 |
| 1715208000 | 50.09 | -2.85 | -5.38 | 54.51 | 54.555 | 49.8 | 1351556 |
| 1715121600 | 52.94 | 0.25 | 0.47 | 52.61 | 53.3 | 52.52 | 416036 |
| 1715035200 | 52.69 | 1.01 | 1.95 | 52.1 | 53.42 | 51.77 | 416437 |
| 1714776000 | 51.68 | 0.18 | 0.35 | 51.64 | 51.87 | 51.12 | 460180 |
| 1714689600 | 51.5 | 0.41 | 0.80 | 51.44 | 52.27 | 51.2199 | 491117 |
| 1714603200 | 51.09 | -1.77 | -3.35 | 52.74 | 52.805 | 51.05 | 593150 |
| 1714516800 | 52.86 | -2.68 | -4.83 | 55.2 | 55.25 | 52.79 | 487865 |
| 1714430400 | 55.54 | 0.64 | 1.17 | 54.91 | 55.705 | 54.91 | 294442 |
| 1714171200 | 54.9 | -0.36 | -0.65 | 55.13 | 55.28 | 54.51 | 295950 |
| 1714084800 | 55.26 | 0.33 | 0.60 | 54.63 | 55.38 | 53.784 | 338430 |
| 1713998400 | 54.93 | -0.83 | -1.49 | 55.58 | 55.75 | 54.7 | 380730 |
| 1713912000 | 55.76 | 0.82 | 1.49 | 55.1 | 56.29 | 54.69 | 517587 |
| 1713825600 | 54.94 | 0.51 | 0.94 | 54.43 | 55.15 | 53.63 | 484229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
