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 | -0.2069 | -0.41390016384 | 49.9879 | 51.28 | 48.7354 | 285 | 49.63077507 | SP |
| 4 | 5.151 | 11.5415639704 | 44.63 | 51.28 | 44.63 | 309 | 48.32018097 | SP |
| 12 | 5.421 | 12.2204688909 | 44.36 | 51.28 | 43.0366 | 217 | 46.20616574 | SP |
| 26 | 6.251 | 14.3602113485 | 43.53 | 51.28 | 38.499 | 281 | 43.74967368 | SP |
| 52 | 7.441 | 17.5743977326 | 42.34 | 51.28 | 37.6575 | 881 | 40.88062137 | SP |
| 156 | 7.541 | 17.8527462121 | 42.24 | 51.28 | 27.05 | 1583 | 39.16305209 | SP |
| 260 | 7.541 | 17.8527462121 | 42.24 | 51.28 | 27.05 | 1583 | 39.16305209 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 49.781 | 1.05 | 2.15 | 48.0445 | 50.1199 | 48.0445 | 614 |
| 1734651000 | 48.7354 | -0.13 | -0.27 | 49.46 | 49.46 | 48.7354 | 264 |
| 1734564600 | 48.8654 | -1.43 | -2.84 | 50.55 | 51.28 | 48.8654 | 338 |
| 1734478200 | 50.2958 | -0.12 | -0.23 | 50.41 | 50.41 | 50.2958 | 193 |
| 1734391800 | 50.4108 | 0.42 | 0.85 | 50.62 | 50.62 | 50.4108 | 336 |
| 1734132600 | 49.9879 | -0.95 | -1.87 | 49.9879 | 49.9879 | 49.9879 | 293 |
| 1734046200 | 50.9396 | 0.8 | 1.60 | 50.9 | 50.9396 | 50.9 | 210 |
| 1733959800 | 50.1386 | 0.66 | 1.34 | 50.01 | 50.25 | 50.01 | 457 |
| 1733873400 | 49.4779 | 0.06 | 0.11 | 49.77 | 49.77 | 49.4779 | 341 |
| 1733787000 | 49.4214 | 0.27 | 0.55 | 49.4214 | 49.4214 | 49.4214 | 131 |
| 1733527800 | 49.1496 | 0.55 | 1.13 | 48.78 | 49.2 | 48.78 | 370 |
| 1733441400 | 48.6013 | -0.27 | -0.56 | 48.81 | 48.81 | 48.6013 | 90 |
| 1733355000 | 48.8754 | 0.64 | 1.33 | 48.48 | 48.8754 | 48.48 | 256 |
| 1733268600 | 48.2361 | 0.29 | 0.60 | 47.85 | 48.2361 | 47.85 | 544 |
| 1733182200 | 47.948 | 0.82 | 1.73 | 47.5 | 48.2656 | 47.5 | 384 |
| 1732917840 | 47.1313 | 0.71 | 1.52 | 46.44 | 47.1313 | 46.44 | 26 |
| 1732750200 | 46.4246 | 0.2 | 0.44 | 46.45 | 46.45 | 46.4246 | 35 |
| 1732663800 | 46.2235 | -0.64 | -1.37 | 47.02 | 47.02 | 46.2235 | 146 |
| 1732577400 | 46.8633 | 1.28 | 2.80 | 46.13 | 47.07 | 46.13 | 232 |
| 1732318200 | 45.5856 | 0.96 | 2.15 | 44.63 | 45.5856 | 44.63 | 1218 |
| 1732231800 | 44.6264 | 0.62 | 1.40 | 44.21 | 44.6264 | 44.21 | 110 |
| 1732145400 | 44.0092 | 0.31 | 0.71 | 43.9 | 44.0092 | 43.9 | 54 |
| 1732059000 | 43.6997 | 0.46 | 1.06 | 43.6997 | 43.6997 | 43.6997 | 69 |
| 1731972600 | 43.2416 | 0.2 | 0.48 | 43.1 | 43.42 | 43.1 | 239 |
| 1731713400 | 43.0366 | -1.25 | -2.83 | 43.98 | 43.98 | 43.0366 | 223 |
| 1731627000 | 44.2887 | -0.15 | -0.35 | 44.2887 | 44.2887 | 44.2887 | 16 |
| 1731540600 | 44.4435 | -0.36 | -0.80 | 44.84 | 44.84 | 44.4435 | 413 |
| 1731454200 | 44.8035 | -0.46 | -1.01 | 45.25 | 45.25 | 44.79 | 250 |
| 1731367800 | 45.2592 | 0.02 | 0.04 | 45.41 | 45.41 | 45.2592 | 106 |
| 1731108600 | 45.2404 | -0.46 | -1.01 | 45.68 | 45.68 | 45.2404 | 13 |
| 1731022200 | 45.7016 | 0.78 | 1.75 | 45.7 | 45.7016 | 45.7 | 252 |
| 1730935800 | 44.9177 | 0.94 | 2.15 | 44.9177 | 44.9177 | 44.9177 | 10 |
| 1730849400 | 43.9737 | 0.57 | 1.32 | 43.54 | 43.9737 | 43.54 | 80 |
| 1730763000 | 43.4004 | -0.43 | -0.98 | 43.81 | 43.81 | 43.4004 | 61 |
| 1730500200 | 43.8311 | 0.17 | 0.38 | 44.06 | 44.06 | 43.8311 | 78 |
| 1730413800 | 43.6648 | -0.78 | -1.76 | 44.41 | 44.41 | 43.6648 | 94 |
| 1730327400 | 44.4454 | -0.36 | -0.81 | 44.4454 | 44.4454 | 44.4454 | 31 |
| 1730241000 | 44.807 | 0.11 | 0.24 | 44.54 | 44.807 | 44.54 | 43 |
| 1730154600 | 44.7003 | 0.64 | 1.45 | 44.46 | 44.74 | 44.46 | 428 |
| 1729895400 | 44.0593 | 0.05 | 0.12 | 44.2 | 44.2 | 44.0593 | 54 |
| 1729809000 | 44.0055 | 0.18 | 0.42 | 44.17 | 44.17 | 44.0055 | 57 |
| 1729722600 | 43.8213 | -0.75 | -1.69 | 44.37 | 44.37 | 43.8213 | 19 |
| 1729636200 | 44.5744 | 0.1 | 0.23 | 44.26 | 44.5744 | 44.26 | 87 |
| 1729549800 | 44.47 | -0.13 | -0.30 | 44.46 | 44.47 | 44.46 | 78 |
| 1729290600 | 44.6039 | 0.23 | 0.51 | 44.65 | 44.65 | 44.6039 | 28 |
| 1729204200 | 44.3759 | -0.19 | -0.43 | 44.95 | 44.95 | 44.3759 | 23 |
| 1729117800 | 44.5669 | -0.11 | -0.24 | 44.67 | 44.67 | 44.46 | 898 |
| 1729031400 | 44.6762 | -0.6 | -1.32 | 45.14 | 45.46 | 44.6762 | 130 |
| 1728945000 | 45.2731 | 0.41 | 0.91 | 44.99 | 45.2731 | 44.99 | 1229 |
| 1728685800 | 44.8638 | 0.59 | 1.33 | 44.24 | 44.8638 | 44.24 | 105 |
| 1728599400 | 44.2751 | -0.01 | -0.03 | 44.08 | 44.2751 | 44.08 | 166 |
| 1728513000 | 44.2877 | 0.29 | 0.65 | 43.97 | 44.2877 | 43.97 | 243 |
| 1728426600 | 44.0005 | 0.33 | 0.76 | 43.56 | 44.0005 | 43.56 | 58 |
| 1728340200 | 43.6667 | -0.43 | -0.97 | 43.82 | 43.82 | 43.6667 | 62 |
| 1728081000 | 44.0948 | 0.55 | 1.25 | 44.0948 | 44.0948 | 44.0948 | 5 |
| 1727994600 | 43.5487 | -0.04 | -0.10 | 43.34 | 43.5487 | 43.34 | 52 |
| 1727908200 | 43.5906 | 0.38 | 0.87 | 43.69 | 43.69 | 43.5906 | 128 |
| 1727821800 | 43.215 | -0.79 | -1.80 | 43.98 | 43.98 | 43.17 | 464 |
| 1727735400 | 44.0058 | 0 | 0.00 | 43.88 | 44.01 | 43.82 | 397 |
| 1727476200 | 44.0054 | -0.09 | -0.21 | 44.36 | 44.36 | 44.0054 | 88 |
| 1727389800 | 44.1 | 0.82 | 1.90 | 44.2 | 44.2 | 44.1 | 25 |
| 1727303400 | 43.2796 | -0.34 | -0.78 | 43.55 | 43.55 | 43.2796 | 70 |
| 1727217000 | 43.6179 | 0.66 | 1.54 | 43.3 | 43.6179 | 43.3 | 66 |
| 1727130600 | 42.9547 | -0.13 | -0.31 | 43.2 | 43.2 | 42.9547 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
