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 | -3.53 | -6.44984469212 | 54.73 | 55.71 | 50.27 | 603550 | 53.44493395 | CS |
| 4 | -3.685 | -6.71403844402 | 54.885 | 55.71 | 50.25 | 889148 | 53.28103532 | CS |
| 12 | -2.93 | -5.41289488269 | 54.13 | 58.13 | 50.25 | 1104511 | 54.36070501 | CS |
| 26 | -5.59 | -9.843282268 | 56.79 | 71.99 | 50.25 | 1157574 | 59.21558653 | CS |
| 52 | -24.5 | -32.3645970938 | 75.7 | 88.03 | 50.25 | 1032192 | 64.39743988 | CS |
| 156 | -37.89 | -42.5300258166 | 89.09 | 100.07 | 50.25 | 806675 | 70.09901901 | CS |
| 260 | -57.81 | -53.031831942 | 109.01 | 116.92 | 50.25 | 727155 | 77.44022022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 51.2 | -0.99 | -1.90 | 52.27 | 52.88 | 51.09 | 662520 |
| 1738626000 | 52.19 | -1.73 | -3.21 | 52.53 | 52.675 | 50.27 | 871365 |
| 1738366800 | 53.92 | -0.89 | -1.62 | 54.21 | 54.85 | 53.5 | 610245 |
| 1738280400 | 54.81 | 1.62 | 3.05 | 53.38 | 55.14 | 53.22 | 507042 |
| 1738194000 | 53.19 | -0.73 | -1.35 | 54.12 | 54.21 | 53.05 | 517035 |
| 1738107600 | 53.92 | -0.68 | -1.25 | 54.73 | 55.71 | 53.72 | 512061 |
| 1738021200 | 54.6 | 0.47 | 0.87 | 54.15 | 54.87 | 52.42 | 1023441 |
| 1737762000 | 54.13 | -0.64 | -1.17 | 54.91 | 55.13 | 54.01 | 463688 |
| 1737675600 | 54.77 | 0 | 0.00 | 54.77 | 54.77 | 54.77 | 0 |
| 1737589200 | 54.77 | 0.05 | 0.09 | 54.5 | 54.855 | 53.76 | 648754 |
| 1737502800 | 54.72 | 1.16 | 2.17 | 54.39 | 55.35 | 53.83 | 1254638 |
| 1737157200 | 53.56 | -0.27 | -0.50 | 54.05 | 54.49 | 53.04 | 1081630 |
| 1737070800 | 53.83 | 0.04 | 0.07 | 53.63 | 54.015 | 52.935 | 831635 |
| 1736984400 | 53.79 | 0.44 | 0.82 | 54.45 | 54.6925 | 53.09 | 927428 |
| 1736898000 | 53.35 | 0.31 | 0.58 | 53.31 | 54.14 | 52.73 | 1227118 |
| 1736811600 | 53.04 | 1.27 | 2.45 | 51.75 | 53.35 | 50.82 | 1212529 |
| 1736552400 | 51.77 | 0.73 | 1.43 | 50.52 | 52.03 | 50.32 | 861283 |
| 1736379600 | 51.04 | -0.69 | -1.33 | 51.01 | 51.61 | 50.25 | 1088911 |
| 1736293200 | 51.73 | -3.36 | -6.10 | 54.885 | 55.025 | 51.71 | 1476720 |
| 1736206800 | 55.09 | 0.72 | 1.32 | 55.35 | 56.89 | 54.97 | 832264 |
| 1735947600 | 54.37 | 0.56 | 1.04 | 54.09 | 54.57 | 53.255 | 782705 |
| 1735861200 | 53.81 | -0.38 | -0.70 | 54.8 | 55.49 | 53.72 | 580629 |
| 1735688400 | 54.19 | 1.41 | 2.67 | 53.21 | 54.52 | 53.065 | 888315 |
| 1735602000 | 52.78 | -1.65 | -3.03 | 53.75 | 53.97 | 52.78 | 990482 |
| 1735342800 | 54.43 | -1.43 | -2.56 | 55.49 | 55.5899 | 54.36 | 714064 |
| 1735256400 | 55.86 | 0.35 | 0.63 | 54.41 | 56.26 | 54.41 | 689925 |
| 1735077840 | 55.51 | 0.31 | 0.56 | 55.12 | 55.5103 | 54.185 | 334110 |
| 1734997200 | 55.2 | -0.44 | -0.79 | 53.93 | 55.53 | 53.65 | 1106010 |
| 1734738000 | 55.64 | 1.02 | 1.87 | 54.45 | 55.98 | 54.19 | 9500997 |
| 1734651600 | 54.62 | -0.39 | -0.71 | 55.235 | 55.5421 | 54.5849 | 770317 |
| 1734565200 | 55.01 | -1.83 | -3.22 | 56.73 | 56.8425 | 54.93 | 872148 |
| 1734478800 | 56.84 | 0.75 | 1.34 | 56.73 | 58.13 | 56.165 | 960159 |
| 1734392400 | 56.09 | 0.4 | 0.72 | 55.2896 | 57.59 | 55.2896 | 1337038 |
| 1734133200 | 55.69 | 0.26 | 0.47 | 55.17 | 56.16 | 54.47 | 1021465 |
| 1734046800 | 55.43 | 0.88 | 1.61 | 54.85 | 55.53 | 53.99 | 933090 |
| 1733960400 | 54.55 | -0.37 | -0.67 | 55.035 | 55.36 | 53.79 | 1073007 |
| 1733874000 | 54.92 | 0.76 | 1.40 | 54.2 | 55.515 | 54.06 | 955179 |
| 1733787600 | 54.16 | -0.68 | -1.24 | 55.22 | 55.59 | 53.16 | 1541389 |
| 1733528400 | 54.84 | -1.02 | -1.83 | 55.985 | 56.37 | 54.45 | 865330 |
| 1733442000 | 55.86 | -1.15 | -2.02 | 57.07 | 57.325 | 55.295 | 970269 |
| 1733355600 | 57.01 | 0.69 | 1.23 | 56.28 | 57.17 | 55.97 | 589091 |
| 1733269200 | 56.32 | -0.53 | -0.93 | 56.42 | 56.91 | 55.8 | 1093656 |
| 1733182800 | 56.85 | 2.28 | 4.18 | 54.85 | 57.29 | 54.57 | 1045159 |
| 1732917840 | 54.57 | -0.44 | -0.80 | 54.95 | 55.1 | 54.33 | 475871 |
| 1732750800 | 55.01 | 0.25 | 0.46 | 54.93 | 55.81 | 54.915 | 690718 |
| 1732664400 | 54.76 | -0.52 | -0.94 | 54.28 | 55.28 | 54.25 | 929236 |
| 1732578000 | 55.28 | 1.31 | 2.43 | 53.95 | 55.37 | 53.95 | 1760925 |
| 1732318800 | 53.97 | 1.54 | 2.94 | 53.35 | 54.37 | 53.145 | 1691674 |
| 1732232400 | 52.43 | 1.46 | 2.86 | 51.2 | 52.5 | 50.75 | 756890 |
| 1732146000 | 50.97 | -1.03 | -1.98 | 51.61 | 51.73 | 50.55 | 808599 |
| 1732059600 | 52 | -0.33 | -0.63 | 51.8 | 52.405 | 51.21 | 820346 |
| 1731973200 | 52.33 | -0.51 | -0.97 | 52.91 | 52.91 | 51.77 | 1115794 |
| 1731714000 | 52.84 | -0.45 | -0.84 | 53.83 | 53.83 | 52.38 | 912273 |
| 1731627600 | 53.29 | -0.42 | -0.78 | 53.675 | 54.63 | 52.92 | 1219555 |
| 1731541200 | 53.71 | 1.29 | 2.46 | 53.21 | 54.4 | 52.875 | 1258459 |
| 1731454800 | 52.42 | -0.26 | -0.49 | 54.13 | 54.64 | 52.09 | 1640911 |
| 1731368400 | 52.68 | 2.35 | 4.67 | 50.61 | 52.909 | 50.61 | 1433713 |
| 1731109200 | 50.33 | -1.94 | -3.71 | 52.21 | 52.45 | 50.27 | 1530029 |
| 1731022800 | 52.27 | -0.34 | -0.65 | 52.865 | 53.69 | 52.12 | 1859449 |
| 1730936400 | 52.61 | -1.39 | -2.57 | 54.31 | 54.38 | 51.98 | 1947553 |
| 1730850000 | 54 | 0.3 | 0.56 | 53.625 | 54.27 | 53.4 | 1074961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
