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 | 0.72 | 1.36934195512 | 52.58 | 53.98 | 52.45 | 1543914 | 53.09571934 | CS |
| 4 | 2.85 | 5.64915758176 | 50.45 | 53.98 | 49.45 | 1977230 | 51.77252218 | CS |
| 12 | 8.94 | 20.1532912534 | 44.36 | 53.98 | 43.64 | 2154816 | 49.36637367 | CS |
| 26 | 4.995 | 10.3405444571 | 48.305 | 53.98 | 41.45 | 2293994 | 46.26337602 | CS |
| 52 | 3.8 | 7.67676767677 | 49.5 | 53.98 | 39.33 | 2230861 | 45.58109863 | CS |
| 156 | -6.85 | -11.3881961762 | 60.15 | 64.02 | 35.33 | 2205509 | 48.59071146 | CS |
| 260 | -13.78 | -20.5426356589 | 67.08 | 75.4 | 13.345 | 2473559 | 47.61975537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 53.3 | 0.09 | 0.17 | 53.59 | 53.7 | 53.14 | 1534968 |
| 1721342400 | 53.21 | -0.22 | -0.41 | 53.26 | 53.98 | 53.02 | 1125840 |
| 1721256000 | 53.43 | 0.33 | 0.62 | 53.1 | 53.54 | 52.95 | 1462530 |
| 1721169600 | 53.1 | 0.46 | 0.87 | 52.87 | 53.15 | 52.58 | 1538591 |
| 1721083200 | 52.64 | 0.18 | 0.34 | 52.58 | 52.815 | 52.45 | 2057643 |
| 1720824000 | 52.46 | -0.52 | -0.98 | 53.16 | 53.16 | 52.265 | 1998517 |
| 1720737600 | 52.98 | 0.87 | 1.67 | 52.72 | 53.13 | 52.42 | 2013526 |
| 1720651200 | 52.11 | -0.13 | -0.25 | 52.36 | 52.4 | 51.67 | 1494302 |
| 1720564800 | 52.24 | 0.36 | 0.69 | 51.83 | 52.4799 | 51.57 | 1853822 |
| 1720478400 | 51.88 | -0.57 | -1.09 | 52.42 | 52.68 | 51.83 | 1299749 |
| 1720219200 | 52.45 | 0.63 | 1.22 | 51.95 | 52.625 | 51.61 | 1598532 |
| 1720040640 | 51.82 | 0.03 | 0.06 | 51.71 | 51.94 | 51.4 | 1207023 |
| 1719960000 | 51.79 | 0.91 | 1.79 | 51.01 | 51.86 | 50.88 | 4399951 |
| 1719873600 | 50.88 | 0.07 | 0.14 | 50.67 | 50.99 | 50.38 | 2458803 |
| 1719614400 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1719528000 | 50.81 | 0.96 | 1.93 | 49.85 | 50.84 | 49.65 | 1372125 |
| 1719441600 | 49.85 | -0.04 | -0.08 | 49.49 | 50.1 | 49.45 | 3124550 |
| 1719355200 | 49.89 | -0.8 | -1.58 | 50.55 | 50.55 | 49.48 | 2198621 |
| 1719268800 | 50.69 | 0.27 | 0.54 | 50.45 | 50.9 | 50.19 | 2851046 |
| 1719009600 | 50.42 | 0.35 | 0.70 | 50.13 | 50.56 | 49.76 | 4809703 |
| 1718923200 | 50.07 | -0.19 | -0.38 | 50.08 | 50.44 | 49.97 | 1454382 |
| 1718750400 | 50.26 | 0.26 | 0.52 | 50 | 50.4257 | 49.86 | 1413090 |
| 1718664000 | 50 | -0.1 | -0.20 | 49.64 | 50.03 | 49.3401 | 1900680 |
| 1718404800 | 50.1 | 0.06 | 0.12 | 49.9 | 50.3 | 49.73 | 1962537 |
| 1718318400 | 50.04 | 0.52 | 1.05 | 49.68 | 50.36 | 49.35 | 1692396 |
| 1718232000 | 49.52 | -0.07 | -0.14 | 50.5 | 50.68 | 49.33 | 2082782 |
| 1718145600 | 49.59 | -0.31 | -0.62 | 49.51 | 49.87 | 49.37 | 2054683 |
| 1718059200 | 49.9 | 0.19 | 0.38 | 49.62 | 50.34 | 49.255 | 1536742 |
| 1717800000 | 49.71 | -0.13 | -0.26 | 49.3 | 49.87 | 49.06 | 1489668 |
| 1717713600 | 49.84 | 0.07 | 0.14 | 49.55 | 49.98 | 49.48 | 1808603 |
| 1717627200 | 49.77 | -0.23 | -0.46 | 50 | 50.14 | 49.59 | 2144255 |
| 1717540800 | 50 | -0.03 | -0.06 | 49.85 | 50.35 | 49.74 | 2294934 |
| 1717454400 | 50.03 | -0.23 | -0.46 | 50.16 | 50.49 | 49.74 | 3321845 |
| 1717195200 | 50.26 | 1.26 | 2.57 | 49.43 | 50.41 | 49.04 | 4466743 |
| 1717108800 | 49 | 1.59 | 3.35 | 47.87 | 49.06 | 47.57 | 4201843 |
| 1717022400 | 47.41 | 0.23 | 0.49 | 46.72 | 47.68 | 46.66 | 2974535 |
| 1716936000 | 47.18 | -0.32 | -0.67 | 47.88 | 48.06 | 47.0786 | 1254349 |
| 1716590400 | 47.5 | 0.31 | 0.66 | 47.6 | 47.97 | 47.29 | 1056421 |
| 1716504000 | 47.19 | -1.28 | -2.64 | 48.59 | 48.6 | 47.17 | 1658027 |
| 1716417600 | 48.47 | 0.1 | 0.21 | 48.24 | 48.67 | 48.21 | 1527674 |
| 1716331200 | 48.37 | -0.36 | -0.74 | 48.59 | 48.975 | 48.23 | 1309297 |
| 1716244800 | 48.73 | -0.18 | -0.37 | 48.69 | 49.02 | 48.54 | 1310448 |
| 1715985600 | 48.91 | 0.2 | 0.41 | 48.88 | 49.1 | 48.51 | 1368773 |
| 1715899200 | 48.71 | 0 | 0.00 | 49 | 49 | 48.42 | 3765127 |
| 1715812800 | 48.71 | 0.75 | 1.56 | 48.465 | 48.89 | 48.15 | 2959012 |
| 1715726400 | 47.96 | 0.35 | 0.74 | 47.98 | 48.16 | 47.5 | 1647362 |
| 1715640000 | 47.61 | 0.05 | 0.11 | 47.73 | 47.8 | 47.245 | 1151597 |
| 1715380800 | 47.56 | 0.01 | 0.02 | 47.67 | 47.89 | 47.38 | 1148974 |
| 1715294400 | 47.55 | 0.11 | 0.23 | 47.7 | 47.7 | 47.15 | 1930781 |
| 1715208000 | 47.44 | 0.31 | 0.66 | 47.11 | 47.655 | 46.82 | 2637420 |
| 1715121600 | 47.13 | 0.08 | 0.17 | 47.25 | 47.48 | 46.985 | 1726496 |
| 1715035200 | 47.05 | 0.26 | 0.56 | 47 | 47.13 | 46.53 | 2381311 |
| 1714776000 | 46.79 | 0.57 | 1.23 | 46.73 | 46.98 | 45.945 | 3167608 |
| 1714689600 | 46.22 | 2.41 | 5.50 | 46 | 46.92 | 44.4 | 3859340 |
| 1714603200 | 43.81 | -0.47 | -1.06 | 44.04 | 44.71 | 43.64 | 2949717 |
| 1714516800 | 44.28 | -0.39 | -0.87 | 44.43 | 45.17 | 44.13 | 2740830 |
| 1714430400 | 44.67 | 0.67 | 1.52 | 44.36 | 44.76 | 44.205 | 1919581 |
| 1714171200 | 44 | 0.64 | 1.48 | 43.34 | 44.25 | 43.34 | 1898623 |
| 1714084800 | 43.36 | -0.25 | -0.57 | 43.48 | 43.58 | 43.1146 | 1162258 |
| 1713998400 | 43.61 | 0.05 | 0.11 | 43.24 | 43.78 | 42.88 | 1489269 |
| 1713912000 | 43.56 | 0.43 | 1.00 | 43.22 | 43.68 | 43.08 | 2605807 |
| 1713825600 | 43.13 | 0 | 0.00 | 43.2 | 43.25 | 42.66 | 1434313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
