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 | 1.85 | 4.11111111111 | 45 | 47.74 | 44.44 | 1103953 | 45.76162154 | CS |
| 4 | 6.43 | 15.9079663533 | 40.42 | 47.74 | 39.19 | 1364016 | 42.79158409 | CS |
| 12 | 8.43 | 21.9416970328 | 38.42 | 47.74 | 37.4 | 1066764 | 41.42658991 | CS |
| 26 | 6.37 | 15.7361660079 | 40.48 | 47.74 | 37.29 | 1422294 | 40.0701901 | CS |
| 52 | 11.04 | 30.8293772689 | 35.81 | 47.74 | 28.35 | 1387687 | 38.12372111 | CS |
| 156 | -6.13 | -11.570403926 | 52.98 | 62.465 | 26.76 | 1592705 | 42.22623412 | CS |
| 260 | -7.49 | -13.7835848362 | 54.34 | 68.41 | 26.76 | 1881129 | 42.98665742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 46.85 | -0.85 | -1.78 | 47.42 | 47.62 | 46.63 | 1351276 |
| 1726785600 | 47.7 | 2.03 | 4.44 | 46.6 | 47.74 | 46.43 | 1224037 |
| 1726699200 | 45.67 | 0.12 | 0.26 | 45.65 | 46.28 | 45.17 | 745504 |
| 1726612800 | 45.55 | 0.33 | 0.73 | 45.41 | 45.75 | 45.18 | 644012 |
| 1726526400 | 45.22 | 0.37 | 0.82 | 45 | 45.42 | 44.73 | 1300839 |
| 1726267200 | 44.85 | 0.15 | 0.34 | 45 | 45.24 | 44.44 | 1605374 |
| 1726180800 | 44.7 | 0.43 | 0.97 | 44.21 | 44.82 | 44.05 | 2537125 |
| 1726094400 | 44.27 | 1.55 | 3.63 | 42.63 | 44.34 | 42.445 | 1524208 |
| 1726008000 | 42.72 | 0.5 | 1.18 | 42.35 | 42.82 | 41.68 | 969332 |
| 1725921600 | 42.22 | 1.4 | 3.43 | 41.4 | 42.62 | 41.2 | 2462978 |
| 1725662400 | 40.82 | -0.4 | -0.97 | 41.35 | 41.92 | 40.64 | 1113327 |
| 1725576000 | 41.22 | 0.79 | 1.95 | 40.61 | 41.68 | 40.44 | 1528775 |
| 1725489600 | 40.43 | -0.26 | -0.64 | 40.79 | 40.88 | 39.19 | 1637910 |
| 1725403200 | 40.69 | -0.07 | -0.17 | 40.42 | 40.95 | 40.2 | 1650413 |
| 1725057600 | 40.76 | -0.24 | -0.59 | 40.98 | 40.98 | 40.22 | 707203 |
| 1724971200 | 41 | -0.11 | -0.27 | 41.29 | 41.48 | 40.91 | 2197063 |
| 1724884800 | 41.11 | -0.78 | -1.86 | 41.99 | 42.525 | 41.07 | 801900 |
| 1724798400 | 41.89 | 0.19 | 0.46 | 41.35 | 42.03 | 41.35 | 1455931 |
| 1724712000 | 41.7 | 0.11 | 0.26 | 41.71 | 41.86 | 41.512 | 1195575 |
| 1724452800 | 41.59 | 1.51 | 3.77 | 40.42 | 41.62 | 40.29 | 614792 |
| 1724366400 | 40.08 | -0.07 | -0.17 | 40.21 | 40.305 | 39.79 | 635977 |
| 1724280000 | 40.15 | 0.24 | 0.60 | 40.14 | 40.22 | 39.76 | 658921 |
| 1724193600 | 39.91 | -0.68 | -1.68 | 40.59 | 40.69 | 39.81 | 960674 |
| 1724107200 | 40.59 | -0.31 | -0.76 | 40.94 | 41.03 | 40.39 | 825375 |
| 1723848000 | 40.9 | -0.1 | -0.24 | 41.03 | 41.04 | 40.555 | 590006 |
| 1723761600 | 41 | 0.19 | 0.47 | 41.4 | 41.4 | 40.73 | 924216 |
| 1723675200 | 40.81 | 0.68 | 1.69 | 40.21 | 40.91 | 39.96 | 1038304 |
| 1723588800 | 40.13 | 1.01 | 2.58 | 39.54 | 40.16 | 39.29 | 1256991 |
| 1723502400 | 39.12 | -0.51 | -1.29 | 39.63 | 40.01 | 38.95 | 963130 |
| 1723243200 | 39.63 | 0 | 0.00 | 39.74 | 39.9 | 39.29 | 977647 |
| 1723156800 | 39.63 | 1.05 | 2.72 | 38.61 | 39.9 | 38.32 | 940257 |
| 1723070400 | 38.58 | -1.57 | -3.91 | 40.48 | 40.48 | 38.18 | 2612776 |
| 1722984000 | 40.15 | 0.77 | 1.96 | 39.44 | 40.71 | 38.94 | 1622198 |
| 1722897600 | 39.38 | -1.38 | -3.39 | 38.71 | 40.06 | 38.3601 | 999270 |
| 1722638400 | 40.76 | -1.23 | -2.93 | 41.05 | 41.12 | 40.055 | 1042686 |
| 1722552000 | 41.99 | -1.64 | -3.76 | 43.61 | 43.77 | 41.71 | 887343 |
| 1722465600 | 43.63 | 0.38 | 0.88 | 43.65 | 44.38 | 43.375 | 841270 |
| 1722379200 | 43.25 | 1.04 | 2.46 | 42.41 | 43.42 | 42.375 | 1226078 |
| 1722292800 | 42.21 | 0.11 | 0.26 | 42.16 | 42.33 | 41.75 | 666085 |
| 1722033600 | 42.1 | 0.64 | 1.54 | 42.02 | 42.4 | 41.77 | 633641 |
| 1721947200 | 41.46 | 0.35 | 0.85 | 41.01 | 42 | 40.798 | 942000 |
| 1721860800 | 41.11 | -1.01 | -2.40 | 41.9 | 41.91 | 41.05 | 724678 |
| 1721774400 | 42.12 | -0.19 | -0.45 | 42.17 | 42.71 | 41.87 | 1112635 |
| 1721688000 | 42.31 | 1.21 | 2.94 | 41.47 | 42.38 | 41.235 | 604479 |
| 1721428800 | 41.1 | -0.36 | -0.87 | 41.41 | 41.55 | 40.98 | 573148 |
| 1721342400 | 41.46 | -0.13 | -0.31 | 41.23 | 41.96 | 41.23 | 1270121 |
| 1721256000 | 41.59 | -0.57 | -1.35 | 41.71 | 42.05 | 41.36 | 1012023 |
| 1721169600 | 42.16 | 0.84 | 2.03 | 41.36 | 42.39 | 41.31 | 985976 |
| 1721083200 | 41.32 | 0.58 | 1.42 | 40.96 | 41.39 | 40.77 | 593369 |
| 1720824000 | 40.74 | 0.54 | 1.34 | 40.4 | 41.14 | 40.4 | 606799 |
| 1720737600 | 40.2 | 1.12 | 2.87 | 39.68 | 40.47 | 39.51 | 983357 |
| 1720651200 | 39.08 | 1.2 | 3.17 | 37.85 | 39.12 | 37.85 | 696234 |
| 1720564800 | 37.88 | -0.26 | -0.68 | 37.98 | 38.14 | 37.8031 | 955114 |
| 1720478400 | 38.14 | -0.32 | -0.83 | 38.52 | 38.68 | 37.97 | 725489 |
| 1720219200 | 38.46 | -0.52 | -1.33 | 39.3 | 39.37 | 38.44 | 770822 |
| 1720040640 | 38.98 | 0.73 | 1.91 | 38.34 | 39.21 | 38.34 | 403541 |
| 1719960000 | 38.25 | 0.75 | 2.00 | 37.4 | 38.32 | 37.4 | 964881 |
| 1719873600 | 37.5 | -0.69 | -1.81 | 38.42 | 38.65 | 37.48 | 661715 |
| 1719614400 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1719528000 | 38.19 | 0.21 | 0.55 | 37.98 | 38.41 | 37.87 | 870759 |
| 1719441600 | 37.98 | -0.37 | -0.96 | 38.03 | 38.27 | 37.74 | 637921 |
| 1719355200 | 38.35 | 0.07 | 0.18 | 38.25 | 38.44 | 37.8 | 778696 |
| 1719268800 | 38.28 | 0.32 | 0.84 | 38.11 | 38.7 | 37.91 | 885096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
