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 | -0.405 | -0.891285211268 | 45.44 | 45.645 | 43.84 | 15459815 | 44.79479798 | SP |
| 4 | 4.375 | 10.7599606493 | 40.66 | 45.645 | 38.581 | 17592409 | 42.21914313 | SP |
| 12 | 11.39 | 33.853470055 | 33.645 | 45.645 | 33.6 | 16787815 | 40.14373001 | SP |
| 26 | 3.735 | 9.04358353511 | 41.3 | 45.645 | 33.42 | 17893021 | 39.29123917 | SP |
| 52 | 15.21 | 50.9974853311 | 29.825 | 45.645 | 29.82 | 19114934 | 37.25240736 | SP |
| 156 | 6.7417 | 17.6054296705 | 38.2933 | 45.645 | 21.52 | 21112973 | 31.72469658 | SP |
| 260 | 19.645 | 77.3729814888 | 25.39 | 45.78 | 21.52 | 22665561 | 33.03322486 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 44.25 | -0.25 | -0.56 | 44.555 | 44.76 | 44.185 | 13296524 |
| 1742596200 | 44.5 | -0.66 | -1.46 | 44.54 | 44.63 | 43.84 | 16061598 |
| 1742509800 | 45.16 | -0.07 | -0.15 | 44.645 | 45.335 | 44.38 | 9127422 |
| 1742423400 | 45.23 | 0.38 | 0.85 | 44.87 | 45.275 | 44.54 | 17112916 |
| 1742337000 | 44.85 | 0.28 | 0.63 | 45.44 | 45.645 | 44.69 | 21700616 |
| 1742250600 | 44.57 | 0.93 | 2.13 | 43.86 | 44.63 | 43.77 | 16287845 |
| 1741991400 | 43.64 | 0.43 | 1.00 | 43.78 | 43.87 | 43.21 | 22263841 |
| 1741905000 | 43.21 | 1.31 | 3.13 | 42.18 | 43.54 | 42.07 | 28349445 |
| 1741818600 | 41.9 | 0.06 | 0.14 | 41.46 | 42.11 | 41.22 | 15198059 |
| 1741732200 | 41.84 | 1.33 | 3.28 | 40.895 | 42.04 | 40.85 | 22440819 |
| 1741645800 | 40.51 | -1.13 | -2.71 | 41.38 | 41.6 | 40.2 | 17875650 |
| 1741390200 | 41.64 | 0.28 | 0.68 | 41.42 | 42.31 | 40.92 | 16355413 |
| 1741303800 | 41.36 | -0.34 | -0.82 | 41.37 | 41.94 | 41.055 | 16354026 |
| 1741217400 | 41.7 | 1.42 | 3.53 | 40.195 | 41.72 | 40.19 | 18513445 |
| 1741131000 | 40.28 | 0.57 | 1.44 | 40.45 | 40.76 | 39.485 | 18757019 |
| 1741044600 | 39.71 | -0.01 | -0.03 | 40.39 | 40.86 | 39.505 | 16073837 |
| 1740785400 | 39.72 | 0.26 | 0.66 | 38.86 | 39.73 | 38.581 | 15596917 |
| 1740699000 | 39.46 | -1.4 | -3.43 | 40.2 | 40.46 | 39.42 | 19255766 |
| 1740612600 | 40.86 | 0.48 | 1.19 | 39.805 | 41.105 | 39.73 | 12870164 |
| 1740526200 | 40.38 | -0.59 | -1.44 | 40.66 | 40.79 | 39.53 | 18356854 |
| 1740439800 | 40.97 | 0.17 | 0.42 | 41.17 | 41.17 | 40.33 | 12697441 |
| 1740180600 | 40.8 | -1.44 | -3.41 | 42.02 | 42.03 | 40.75 | 31758660 |
| 1740094200 | 42.24 | 0.68 | 1.64 | 41.71 | 42.57 | 41.64 | 14859480 |
| 1740007800 | 41.56 | 0.02 | 0.05 | 41.35 | 41.7 | 41.11 | 12096210 |
| 1739921400 | 41.54 | 0.46 | 1.12 | 41.64 | 41.72 | 41.14 | 19236441 |
| 1739575800 | 41.08 | -1.43 | -3.36 | 42.6 | 42.66 | 41 | 22178513 |
| 1739489400 | 42.51 | 0.38 | 0.90 | 42.255 | 42.59 | 41.72 | 17212000 |
| 1739403000 | 42.13 | 0.69 | 1.67 | 41.36 | 42.48 | 41.1 | 19381993 |
| 1739316600 | 41.44 | -0.52 | -1.24 | 41.72 | 41.9 | 41.39 | 13288417 |
| 1739230200 | 41.96 | 1.1 | 2.69 | 41.95 | 42.21 | 41.8 | 22128813 |
| 1738971000 | 40.86 | -0.27 | -0.66 | 41.51 | 41.75 | 40.85 | 15570730 |
| 1738884600 | 41.13 | 0.09 | 0.22 | 41.07 | 41.16 | 40.67 | 11584156 |
| 1738798200 | 41.04 | 1.01 | 2.52 | 40.37 | 41.53 | 40.35 | 25358640 |
| 1738711800 | 40.03 | 0.47 | 1.19 | 39.865 | 40.1777 | 39.67 | 11548653 |
| 1738625400 | 39.56 | 0.6 | 1.54 | 39.218 | 39.9174 | 38.98 | 20530048 |
| 1738366200 | 38.96 | -0.46 | -1.17 | 39.52 | 39.68 | 38.8 | 19750467 |
| 1738279800 | 39.42 | 1.52 | 4.01 | 38.66 | 39.73 | 38.6 | 25056988 |
| 1738193400 | 37.9 | 0.2 | 0.53 | 37.66 | 38.2499 | 37.45 | 11312367 |
| 1738107000 | 37.7 | 0.35 | 0.94 | 37.48 | 37.79 | 37.2101 | 10868881 |
| 1738020600 | 37.35 | -0.6 | -1.58 | 37.59 | 37.59 | 36.845 | 12838302 |
| 1737761400 | 37.95 | 0.42 | 1.12 | 37.99 | 38.16 | 37.84 | 11779629 |
| 1737675000 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737588600 | 37.53 | -0.08 | -0.21 | 38 | 38.01 | 37.31 | 10882725 |
| 1737502200 | 37.61 | 0.86 | 2.34 | 37.11 | 37.9501 | 37.11 | 21298314 |
| 1737156600 | 36.75 | 0.13 | 0.35 | 36.33 | 37.0152 | 36.12 | 14328583 |
| 1737070200 | 36.62 | -0.1 | -0.27 | 36.97 | 37.175 | 36.58 | 13001458 |
| 1736983800 | 36.72 | 0.4 | 1.10 | 36.79 | 36.92 | 36.185 | 15859421 |
| 1736897400 | 36.32 | 0.94 | 2.66 | 35.51 | 36.41 | 35.51 | 13673836 |
| 1736811000 | 35.38 | -0.59 | -1.64 | 35.63 | 35.66 | 35.1 | 15721802 |
| 1736551800 | 35.97 | 0.07 | 0.19 | 36.66 | 36.9 | 35.74 | 18737466 |
| 1736379000 | 35.9 | 0.85 | 2.43 | 35.42 | 35.9699 | 35.255 | 19716413 |
| 1736292600 | 35.05 | 0.47 | 1.36 | 35.25 | 35.86 | 34.865 | 15204867 |
| 1736206200 | 34.58 | -0.42 | -1.20 | 35 | 35.18 | 34.52 | 11624940 |
| 1735947000 | 35 | -0.34 | -0.96 | 35.23 | 35.295 | 34.97 | 11805025 |
| 1735860600 | 35.34 | 1.43 | 4.22 | 34.46 | 35.4 | 34.44 | 21201404 |
| 1735687800 | 33.91 | 0.14 | 0.41 | 33.645 | 34.0466 | 33.6 | 7388554 |
| 1735601400 | 33.77 | -0.49 | -1.43 | 33.9 | 34.01 | 33.42 | 14705908 |
| 1735342200 | 34.26 | -0.21 | -0.61 | 34.08 | 34.38 | 33.83 | 9805910 |
| 1735255800 | 34.47 | 0.06 | 0.17 | 34.53 | 34.755 | 34.36 | 8103024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
