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 | -3.1 | -5.58558558559 | 55.5 | 56.73 | 51.66 | 151425 | 55.26690294 | CS |
| 4 | 5.65 | 12.0855614973 | 46.75 | 57.13 | 45.59 | 144353 | 51.97909254 | CS |
| 12 | 3.38 | 6.89514483884 | 49.02 | 57.13 | 45.59 | 153948 | 50.96464905 | CS |
| 26 | 19.62 | 59.8535692495 | 32.78 | 57.13 | 31.93 | 180530 | 44.54520803 | CS |
| 52 | 17.4 | 49.7142857143 | 35 | 57.13 | 31.38 | 142436 | 41.23397352 | CS |
| 156 | 22.9 | 77.6271186441 | 29.5 | 57.13 | 25.07 | 125550 | 37.69787011 | CS |
| 260 | 35.81 | 215.852923448 | 16.59 | 57.13 | 11.88 | 144679 | 33.50769521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 52.4 | -1.4 | -2.60 | 52 | 53.12 | 51.66 | 186739 |
| 1722552000 | 53.8 | -1.67 | -3.01 | 55.61 | 55.79 | 53.57 | 185625 |
| 1722465600 | 55.47 | -0.05 | -0.09 | 55.36 | 56.73 | 54 | 163096 |
| 1722379200 | 55.52 | -0.36 | -0.64 | 55.99 | 56.72 | 55.51 | 102361 |
| 1722292800 | 55.88 | -0.21 | -0.37 | 56.01 | 56.41 | 55.03 | 184000 |
| 1722033600 | 56.09 | 1.14 | 2.07 | 55.5 | 56.4 | 55.01 | 122042 |
| 1721947200 | 54.95 | -0.96 | -1.72 | 55.91 | 57.13 | 54.94 | 236934 |
| 1721860800 | 55.91 | 0.76 | 1.38 | 54.47 | 56.275 | 54.47 | 140868 |
| 1721774400 | 55.15 | -0.24 | -0.43 | 54.28 | 55.48 | 52.59 | 239264 |
| 1721688000 | 55.39 | 6.47 | 13.23 | 55.01 | 55.47 | 51.95 | 313533 |
| 1721428800 | 48.92 | 0.02 | 0.04 | 48.68 | 49.24 | 48.51 | 65427 |
| 1721342400 | 48.9 | -0.19 | -0.39 | 48.74 | 49.57 | 48.4 | 92818 |
| 1721256000 | 49.09 | 1.04 | 2.16 | 48.45 | 49.53 | 48.43 | 142724 |
| 1721169600 | 48.05 | 1.34 | 2.87 | 47.05 | 48.6 | 46.74 | 177798 |
| 1721083200 | 46.71 | -0.02 | -0.04 | 46.97 | 48.07 | 46.64 | 139700 |
| 1720824000 | 46.73 | -0.34 | -0.72 | 47.44 | 47.44 | 46.52 | 111373 |
| 1720737600 | 47.07 | 0.84 | 1.82 | 47.2 | 47.64 | 46.66 | 110673 |
| 1720651200 | 46.23 | 0.29 | 0.63 | 45.89 | 46.46 | 45.78 | 82195 |
| 1720564800 | 45.94 | -0.47 | -1.01 | 46.45 | 46.45 | 45.66 | 76412 |
| 1720478400 | 46.41 | 0.59 | 1.29 | 46.17 | 47.17 | 46.1 | 89845 |
| 1720219200 | 45.82 | -1.31 | -2.78 | 46.75 | 47.17 | 45.59 | 110375 |
| 1720040640 | 47.13 | 0.32 | 0.68 | 47.22 | 47.59 | 46.87 | 72344 |
| 1719960000 | 46.81 | 0.42 | 0.91 | 46.56 | 46.87 | 46.06 | 102673 |
| 1719873600 | 46.39 | -2.08 | -4.29 | 48.79 | 48.89 | 46.01 | 248460 |
| 1719614400 | 48.47 | -0.78 | -1.58 | 49.62 | 49.935 | 47.84 | 246986 |
| 1719528000 | 49.25 | -0.38 | -0.77 | 49.63 | 49.87 | 48.87 | 84084 |
| 1719441600 | 49.63 | 0.34 | 0.69 | 49.29 | 49.78 | 48.6 | 130673 |
| 1719355200 | 49.29 | -0.23 | -0.46 | 49.6 | 49.7 | 48.8604 | 95243 |
| 1719268800 | 49.52 | -0.01 | -0.02 | 49.74 | 50.33 | 49.12 | 165716 |
| 1719009600 | 49.53 | -0.3 | -0.60 | 49.57 | 50.16 | 48.95 | 793972 |
| 1718923200 | 49.83 | -1.17 | -2.29 | 50.86 | 51.33 | 49.78 | 134667 |
| 1718750400 | 51 | -0.15 | -0.29 | 51.34 | 51.46 | 50.45 | 121531 |
| 1718664000 | 51.15 | 0.42 | 0.83 | 50.44 | 51.8 | 49.64 | 276522 |
| 1718404800 | 50.73 | -0.79 | -1.53 | 50.86 | 51.27 | 50.45 | 94083 |
| 1718318400 | 51.52 | -0.38 | -0.73 | 52.13 | 52.17 | 51.17 | 115928 |
| 1718232000 | 51.9 | 0.12 | 0.23 | 53.3 | 53.3 | 51.9 | 133919 |
| 1718145600 | 51.78 | 1.02 | 2.01 | 50.23 | 51.97 | 49.765 | 153165 |
| 1718059200 | 50.76 | 0.49 | 0.97 | 50.1 | 50.78 | 49.27 | 126817 |
| 1717800000 | 50.27 | -0.97 | -1.89 | 51.03 | 51.24 | 50.26 | 107441 |
| 1717713600 | 51.24 | -1.04 | -1.99 | 52.07 | 52.29 | 50.91 | 112713 |
| 1717627200 | 52.28 | 0.5 | 0.97 | 51.9 | 52.9541 | 51.06 | 176752 |
| 1717540800 | 51.78 | -1.05 | -1.99 | 52.66 | 52.84 | 51.39 | 129223 |
| 1717454400 | 52.83 | -0.31 | -0.58 | 53.58 | 53.77 | 52.52 | 134323 |
| 1717195200 | 53.14 | 0.71 | 1.35 | 52.43 | 53.43 | 52.43 | 142843 |
| 1717108800 | 52.43 | 0.02 | 0.04 | 52.59 | 53.31 | 52.005 | 140246 |
| 1717022400 | 52.41 | 0.42 | 0.81 | 51.79 | 53.74 | 51.75 | 221507 |
| 1716936000 | 51.99 | -0.33 | -0.63 | 52.35 | 52.75 | 51.76 | 154127 |
| 1716590400 | 52.32 | 0.33 | 0.63 | 52.02 | 52.3631 | 51.56 | 76489 |
| 1716504000 | 51.99 | 0.08 | 0.15 | 51.9 | 52.065 | 51.25 | 113152 |
| 1716417600 | 51.91 | 0.58 | 1.13 | 51.03 | 52.14 | 50.9201 | 121136 |
| 1716331200 | 51.33 | 1.36 | 2.72 | 49.92 | 51.51 | 49.92 | 106373 |
| 1716244800 | 49.97 | -1.5 | -2.91 | 51.47 | 52.0899 | 49.95 | 191282 |
| 1715985600 | 51.47 | -0.19 | -0.37 | 51.66 | 51.725 | 50.64 | 100652 |
| 1715899200 | 51.66 | 0.51 | 1.00 | 51.15 | 51.66 | 50.3 | 147268 |
| 1715812800 | 51.15 | 1.33 | 2.67 | 49.82 | 51.38 | 49.82 | 131387 |
| 1715726400 | 49.82 | -0.43 | -0.86 | 50.5 | 50.85 | 49.57 | 171285 |
| 1715640000 | 50.25 | 2.06 | 4.27 | 48.67 | 50.55 | 48.67 | 184540 |
| 1715380800 | 48.19 | -1.08 | -2.19 | 49.02 | 49.2 | 47.6 | 128467 |
| 1715294400 | 49.27 | 0.58 | 1.19 | 48.74 | 49.44 | 48.12 | 135188 |
| 1715208000 | 48.69 | 1.16 | 2.44 | 47.37 | 48.9 | 47.07 | 147278 |
| 1715121600 | 47.53 | -0.31 | -0.65 | 47.75 | 48.5 | 47.3 | 201931 |
| 1715035200 | 47.84 | 2.62 | 5.79 | 45.25 | 48 | 45.25 | 221500 |
| 1714776000 | 45.22 | 0.36 | 0.80 | 44.98 | 46.09 | 44.665 | 189414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
