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 | 1.07 | 2.28877005348 | 46.75 | 50.51 | 46.29 | 1761951 | 48.44583621 | CS |
| 4 | 7.07 | 17.3496932515 | 40.75 | 50.51 | 40.29 | 1503697 | 44.93640642 | CS |
| 12 | 2.34 | 5.14511873351 | 45.48 | 50.51 | 39.335 | 1251052 | 44.10071132 | CS |
| 26 | -1.21 | -2.46787681012 | 49.03 | 52.77 | 39.335 | 1216537 | 46.12996997 | CS |
| 52 | 4.56 | 10.5409153953 | 43.26 | 53.39 | 36.3562 | 1216446 | 44.96142006 | CS |
| 156 | 1.71 | 3.70852309694 | 46.11 | 65 | 31.03 | 1150185 | 47.2628049 | CS |
| 260 | -1.12 | -2.28851655088 | 48.94 | 65 | 18.16 | 965031 | 45.18034982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 48.47 | -0.59 | -1.20 | 48.96 | 49.83 | 48.11 | 1791244 |
| 1721256000 | 49.06 | -0.53 | -1.07 | 49.04 | 50.51 | 48.82 | 2173246 |
| 1721169600 | 49.59 | 1.7 | 3.55 | 48.35 | 49.9 | 47.9 | 1667051 |
| 1721083200 | 47.89 | 1.16 | 2.48 | 48 | 48.24 | 47.42 | 1868879 |
| 1720824000 | 46.73 | 0.18 | 0.39 | 46.75 | 47.12 | 46.29 | 1309333 |
| 1720737600 | 46.55 | 2.08 | 4.68 | 45.15 | 46.64 | 45.02 | 1579604 |
| 1720651200 | 44.47 | 0.88 | 2.02 | 43.37 | 44.51 | 43.31 | 929828 |
| 1720564800 | 43.59 | 0.75 | 1.75 | 42.64 | 43.69 | 42.5 | 1195054 |
| 1720478400 | 42.84 | -0.21 | -0.49 | 43.04 | 43.59 | 42.53 | 1214495 |
| 1720219200 | 43.05 | -0.4 | -0.92 | 43.31 | 43.81 | 42.89 | 1980466 |
| 1720040640 | 43.45 | -1.68 | -3.72 | 45.02 | 45.21 | 43.43 | 1034367 |
| 1719960000 | 45.13 | 0.87 | 1.97 | 44.07 | 45.29 | 44.07 | 1852882 |
| 1719873600 | 44.26 | 2.8 | 6.75 | 43.5 | 44.61 | 43.5 | 2094577 |
| 1719614400 | 41.46 | 0 | 0.00 | 41.46 | 41.46 | 41.46 | 0 |
| 1719528000 | 41.46 | -0.2 | -0.48 | 41.47 | 41.64 | 41.1 | 1159403 |
| 1719441600 | 41.66 | 0 | 0.00 | 41.28 | 41.73 | 41.13 | 783629 |
| 1719355200 | 41.66 | -0.48 | -1.14 | 41.85 | 42.18 | 41.46 | 991442 |
| 1719268800 | 42.14 | 1.28 | 3.13 | 40.92 | 42.54 | 40.86 | 1037323 |
| 1719009600 | 40.86 | -0.05 | -0.12 | 40.75 | 40.91 | 40.29 | 2403722 |
| 1718923200 | 40.91 | 0.14 | 0.34 | 40.48 | 41.105 | 40.48 | 710028 |
| 1718750400 | 40.77 | 0.21 | 0.52 | 40.46 | 40.87 | 40.27 | 1048051 |
| 1718664000 | 40.56 | 0.92 | 2.32 | 39.64 | 40.59 | 39.335 | 1126673 |
| 1718404800 | 39.64 | -0.91 | -2.24 | 40.03 | 40.3567 | 39.3802 | 1544475 |
| 1718318400 | 40.55 | -0.8 | -1.93 | 41.1 | 41.1 | 40.05 | 1275178 |
| 1718232000 | 41.35 | 1.06 | 2.63 | 41.36 | 42.07 | 40.78 | 2457084 |
| 1718145600 | 40.29 | -0.64 | -1.56 | 40.54 | 40.77 | 40.12 | 1591320 |
| 1718059200 | 40.93 | -0.5 | -1.21 | 40.78 | 41.25 | 40.36 | 982198 |
| 1717800000 | 41.43 | -0.24 | -0.58 | 41.27 | 41.73 | 41.25 | 655717 |
| 1717713600 | 41.67 | 0 | 0.00 | 41.76 | 42.02 | 41.36 | 839329 |
| 1717627200 | 41.67 | -0.15 | -0.36 | 42.11 | 42.145 | 41.65 | 1580264 |
| 1717540800 | 41.82 | -0.95 | -2.22 | 42.33 | 42.43 | 41.8 | 822037 |
| 1717454400 | 42.77 | -1.45 | -3.28 | 44.62 | 44.66 | 42.61 | 1147434 |
| 1717195200 | 44.22 | 0.69 | 1.59 | 43.73 | 44.26 | 43.59 | 1171713 |
| 1717108800 | 43.53 | 0.64 | 1.49 | 43.54 | 43.73 | 43.16 | 666190 |
| 1717022400 | 42.89 | -0.93 | -2.12 | 43.06 | 43.06 | 42.41 | 764797 |
| 1716936000 | 43.82 | -0.51 | -1.15 | 44.31 | 44.415 | 43.66 | 571235 |
| 1716590400 | 44.33 | 0.49 | 1.12 | 44.01 | 44.34 | 43.76 | 825712 |
| 1716504000 | 43.84 | -1.28 | -2.84 | 45.26 | 45.26 | 43.76 | 662101 |
| 1716417600 | 45.12 | -0.86 | -1.87 | 45.93 | 46.0099 | 45.04 | 592905 |
| 1716331200 | 45.98 | -0.16 | -0.35 | 46.11 | 46.44 | 45.705 | 601320 |
| 1716244800 | 46.14 | -0.52 | -1.11 | 46.66 | 46.88 | 46.13 | 693624 |
| 1715985600 | 46.66 | 0.32 | 0.69 | 46.78 | 46.99 | 46.4208 | 880062 |
| 1715899200 | 46.34 | -0.3 | -0.64 | 46.44 | 46.85 | 46.29 | 1023193 |
| 1715812800 | 46.64 | 0.43 | 0.93 | 46.63 | 46.99 | 46.185 | 708494 |
| 1715726400 | 46.21 | 0.72 | 1.58 | 45.96 | 46.31 | 45.55 | 723401 |
| 1715640000 | 45.49 | -0.39 | -0.85 | 46.22 | 46.27 | 45.46 | 802160 |
| 1715380800 | 45.88 | -0.07 | -0.15 | 46.1 | 46.18 | 45.67 | 510003 |
| 1715294400 | 45.95 | 0.04 | 0.09 | 45.8 | 46.28 | 45.54 | 816618 |
| 1715208000 | 45.91 | 0.27 | 0.59 | 45.27 | 46.04 | 45.14 | 997956 |
| 1715121600 | 45.64 | -0.46 | -1.00 | 46.28 | 46.38 | 45.58 | 823546 |
| 1715035200 | 46.1 | 1.18 | 2.63 | 45.38 | 46.145 | 45.19 | 1021146 |
| 1714776000 | 44.92 | 0.12 | 0.27 | 45.08 | 45.65 | 44.76 | 1469122 |
| 1714689600 | 44.8 | 0.42 | 0.95 | 44.9 | 45.08 | 44.19 | 4468024 |
| 1714603200 | 44.38 | 0.55 | 1.25 | 44.02 | 45.075 | 43.89 | 2438710 |
| 1714516800 | 43.83 | -1.06 | -2.36 | 44.56 | 45.03 | 43.8 | 1145004 |
| 1714430400 | 44.89 | -0.14 | -0.31 | 44.96 | 45.58 | 44.77 | 1241178 |
| 1714171200 | 45.03 | -0.45 | -0.99 | 45.48 | 46.2 | 44.895 | 1594339 |
| 1714084800 | 45.48 | -0.06 | -0.13 | 45.13 | 45.69 | 44.82 | 1096671 |
| 1713998400 | 45.54 | 0.66 | 1.47 | 44.08 | 45.62 | 44 | 1481941 |
| 1713912000 | 44.88 | -2.29 | -4.85 | 45.82 | 46.08 | 44.505 | 2897891 |
| 1713825600 | 47.17 | 0.78 | 1.68 | 46.55 | 47.39 | 46.14 | 1190000 |
| 1713566400 | 46.39 | 1.12 | 2.47 | 45.1 | 46.42 | 45 | 1208513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
