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 | -0.3845 | -0.859217877095 | 44.75 | 46.6184 | 41.54 | 12108 | 44.94068415 | SP |
| 4 | 0.3555 | 0.807770961145 | 44.01 | 47.1184 | 41.54 | 13065 | 44.81908304 | SP |
| 12 | -21.7045 | -32.8507643409 | 66.07 | 79.48 | 41.54 | 18663 | 59.03462655 | SP |
| 26 | 7.1555 | 19.2300456866 | 37.21 | 79.48 | 37.21 | 11528 | 56.14142721 | SP |
| 52 | 10.3355 | 30.3717308257 | 34.03 | 79.48 | 33.148 | 9985 | 53.39391724 | SP |
| 156 | 18.9955 | 74.8738667718 | 25.37 | 79.48 | 20.37 | 7508 | 47.1806449 | SP |
| 260 | 18.9955 | 74.8738667718 | 25.37 | 79.48 | 20.37 | 7508 | 47.1806449 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 44.385 | -0.01 | -0.03 | 44.42 | 44.51 | 44.2078 | 17158 |
| 1738625400 | 44.3999 | -0.02 | -0.05 | 41.58 | 44.7455 | 41.54 | 13821 |
| 1738366200 | 44.42 | -1.64 | -3.56 | 46.03 | 46.34 | 44.42 | 7932 |
| 1738279800 | 46.06 | 0.26 | 0.57 | 46.07 | 46.6184 | 45.9703 | 10727 |
| 1738193400 | 45.8 | 1.4 | 3.15 | 44.75 | 45.81 | 44.57 | 10755 |
| 1738107000 | 44.4 | -0.15 | -0.33 | 44.94 | 45.374 | 44.4 | 6722 |
| 1738020600 | 44.5473 | -1.67 | -3.61 | 44.29 | 44.725 | 43.48 | 9299 |
| 1737761400 | 46.2147 | 0.46 | 1.02 | 46.29 | 47.07 | 45.9804 | 7168 |
| 1737675000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1737588600 | 45.75 | -0.88 | -1.89 | 45.93 | 46.1668 | 45.3862 | 11284 |
| 1737502200 | 46.63 | 0.47 | 1.02 | 46.2 | 47.1184 | 45.4299 | 17978 |
| 1737156600 | 46.16 | 2.15 | 4.89 | 45.28 | 46.679 | 45.1332 | 22873 |
| 1737070200 | 44.01 | 0.19 | 0.44 | 43.84 | 44.3 | 43.62 | 11886 |
| 1736983800 | 43.8152 | -0 | -0.01 | 43.8 | 43.91 | 43.77 | 16247 |
| 1736897400 | 43.82 | -0.02 | -0.05 | 43.91 | 43.92 | 43.82 | 8291 |
| 1736811000 | 43.84 | 0.1 | 0.23 | 43.83 | 43.94 | 43.79 | 24372 |
| 1736551800 | 43.74 | 0.38 | 0.88 | 43.64 | 44.17 | 42.69 | 10926 |
| 1736379000 | 43.36 | -1.3 | -2.90 | 43.95 | 44.19 | 42.7702 | 6969 |
| 1736292600 | 44.655 | -2.88 | -6.07 | 46.6 | 46.74 | 44.655 | 13504 |
| 1736206200 | 47.539 | 0.09 | 0.19 | 47.49 | 47.5699 | 47.33 | 56433 |
| 1735947000 | 47.45 | -0.03 | -0.06 | 47.51 | 47.539 | 47.45 | 15240 |
| 1735860600 | 47.48 | 0.11 | 0.23 | 47.48 | 47.5999 | 47.4 | 41898 |
| 1735687800 | 47.37 | 0.03 | 0.06 | 47.4 | 47.53 | 47.3207 | 18814 |
| 1735601400 | 47.34 | -0.09 | -0.19 | 47.41 | 47.56 | 47.31 | 52957 |
| 1735342200 | 47.43 | 0.02 | 0.04 | 47.39 | 47.5 | 47.39 | 35130 |
| 1735255800 | 47.41 | -20.25 | -29.93 | 47.45 | 47.49 | 47.4 | 20428 |
| 1735077840 | 67.66 | 0.22 | 0.33 | 67.83 | 67.83 | 67.5786 | 10032 |
| 1734996600 | 67.44 | -2.78 | -3.96 | 70.99 | 71.85 | 67.001 | 24938 |
| 1734737400 | 70.22 | 0.25 | 0.36 | 69.88 | 71.19 | 69.32 | 17993 |
| 1734651000 | 69.97 | -3.24 | -4.43 | 74.8195 | 74.8195 | 69.962 | 19727 |
| 1734564600 | 73.21 | -4.98 | -6.37 | 77.7 | 77.7 | 73.21 | 12950 |
| 1734478200 | 78.19 | 0.64 | 0.83 | 79.06 | 79.48 | 77.4978 | 17734 |
| 1734391800 | 77.55 | 3.07 | 4.12 | 76.32 | 79.005 | 76.32 | 32768 |
| 1734132600 | 74.48 | 1.38 | 1.89 | 74.018 | 74.6289 | 73.17 | 7284 |
| 1734046200 | 73.1 | -1.1 | -1.48 | 74.189 | 75.03 | 72.83 | 6187 |
| 1733959800 | 74.2 | 3.66 | 5.19 | 72.5086 | 74.471 | 72.5086 | 15674 |
| 1733873400 | 70.54 | 0.09 | 0.13 | 71.419 | 71.95 | 69.2158 | 16022 |
| 1733787000 | 70.45 | -3.89 | -5.23 | 72.59 | 73.55 | 70.34 | 14026 |
| 1733527800 | 74.3402 | 1.67 | 2.30 | 72.87 | 74.9098 | 72.02 | 18290 |
| 1733441400 | 72.67 | 0.15 | 0.21 | 75.66 | 76.095 | 71.91 | 30211 |
| 1733355000 | 72.5174 | 2.24 | 3.19 | 70.43 | 72.89 | 69.57 | 8098 |
| 1733268600 | 70.2736 | 0.05 | 0.07 | 69.25 | 70.53 | 68.7635 | 5876 |
| 1733182200 | 70.2231 | -1.39 | -1.94 | 70.58 | 71.53 | 69.82 | 12388 |
| 1732917840 | 71.6122 | 0.64 | 0.91 | 71.67 | 72.7 | 71.49 | 7564 |
| 1732750200 | 70.9692 | 4.14 | 6.19 | 69.36 | 71.538 | 69.36 | 15823 |
| 1732663800 | 66.83 | -2.69 | -3.87 | 67.52 | 68.731 | 66.45 | 22533 |
| 1732577400 | 69.52 | -3.37 | -4.62 | 71.49 | 71.49 | 69.2515 | 19470 |
| 1732318200 | 72.89 | 0.75 | 1.04 | 71.81 | 73.25 | 71.37 | 38012 |
| 1732231800 | 72.1422 | 2.9 | 4.19 | 71.51 | 72.5701 | 70.5627 | 25538 |
| 1732145400 | 69.24 | 1.32 | 1.94 | 69.55 | 69.76 | 68.6801 | 14048 |
| 1732059000 | 67.9209 | 0.85 | 1.26 | 67.19 | 69.095 | 67.19 | 15529 |
| 1731972600 | 67.0745 | -0.13 | -0.19 | 66.379999 | 68 | 66.01 | 12267 |
| 1731713400 | 67.2 | 2.89 | 4.49 | 65.55 | 67.2 | 64.379999 | 10545 |
| 1731627000 | 64.31 | -1.51 | -2.29 | 67.34 | 67.38 | 64.291 | 21783 |
| 1731540600 | 65.819999 | 0.05 | 0.08 | 66.069999 | 68.4225 | 65.5 | 47526 |
| 1731454200 | 65.769999 | 1.87 | 2.93 | 63.46 | 66.019999 | 62.72 | 21279 |
| 1731367800 | 63.8952 | 7.64 | 13.59 | 60.15 | 64.15 | 59.8979 | 43264 |
| 1731108600 | 56.253 | 0.04 | 0.07 | 55.95 | 56.72 | 55.46 | 7963 |
| 1731022200 | 56.2141 | 0.26 | 0.47 | 54.79 | 56.2825 | 54.755 | 6289 |
| 1730935800 | 55.95 | 5.11 | 10.05 | 54.6001 | 56.14 | 54.03 | 13548 |
| 1730849400 | 50.8422 | 1.48 | 2.99 | 50.66 | 51.4157 | 50.6377 | 4890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
