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 | -2.76 | -5.61089652368 | 49.19 | 50.01 | 45.58 | 78460 | 46.78144831 | CS |
| 4 | -3.14 | -6.33447649788 | 49.57 | 50.8 | 45.58 | 64765 | 48.70472874 | CS |
| 12 | 2.31 | 5.23572076156 | 44.12 | 53.86 | 41.855 | 62099 | 48.14155598 | CS |
| 26 | 9.43 | 25.4864864865 | 37 | 53.86 | 34.76 | 65450 | 43.94726787 | CS |
| 52 | -4.57 | -8.96078431373 | 51 | 56.41 | 33.81 | 87466 | 43.8968685 | CS |
| 156 | -21.73 | -31.8808685446 | 68.16 | 70.66 | 23.4 | 68820 | 41.57643449 | CS |
| 260 | -4.58 | -8.97863164085 | 51.01 | 92.75 | 23.4 | 71105 | 47.3693676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 46.43 | 0.48 | 1.04 | 45.82 | 46.5456 | 45.0392 | 39567 |
| 1734996900 | 45.95 | -0.24 | -0.52 | 46.16 | 46.61 | 45.81 | 49834 |
| 1734737700 | 46.19 | 0.06 | 0.13 | 45.36 | 47.12 | 45.36 | 91216 |
| 1734651300 | 46.13 | -0.86 | -1.83 | 47.24 | 48.3 | 46.06 | 96694 |
| 1734564900 | 46.99 | -2.58 | -5.20 | 49.55 | 49.73 | 46.89 | 109184 |
| 1734478500 | 49.57 | 0.05 | 0.10 | 49.2 | 50.01 | 48.4 | 48612 |
| 1734392100 | 49.52 | -0.73 | -1.45 | 50.25 | 50.51 | 49.28 | 101786 |
| 1734132900 | 50.25 | 0.28 | 0.56 | 50.02 | 50.56 | 49.7 | 87004 |
| 1734046500 | 49.97 | 0.22 | 0.44 | 49.45 | 50.2 | 49.14 | 34639 |
| 1733960100 | 49.75 | -0.15 | -0.30 | 50.07 | 50.8 | 49.47 | 42371 |
| 1733873700 | 49.9 | 1.19 | 2.44 | 48.49 | 50.76 | 48.46 | 64486 |
| 1733787300 | 48.71 | -0.5 | -1.02 | 49.24 | 49.24 | 47.46 | 48963 |
| 1733528100 | 49.21 | -0.39 | -0.79 | 49.69 | 50.16 | 49.12 | 36258 |
| 1733441700 | 49.6 | -0.42 | -0.84 | 50.22 | 50.3 | 49.59 | 56549 |
| 1733355300 | 50.02 | 0.49 | 0.99 | 49.99 | 50.5255 | 49.77 | 134026 |
| 1733268900 | 49.53 | 0.72 | 1.48 | 48.48 | 49.8648 | 48.29 | 56600 |
| 1733182500 | 48.81 | -1.06 | -2.13 | 49.88 | 49.88 | 48.615 | 44732 |
| 1732917840 | 49.87 | 0.51 | 1.03 | 49.73 | 50.205 | 49.635 | 34007 |
| 1732750500 | 49.36 | 0.5 | 1.02 | 48.61 | 49.71 | 48.24 | 53993 |
| 1732664100 | 48.86 | -0.74 | -1.49 | 49.6 | 50.2 | 48.86 | 53132 |
| 1732577700 | 49.6 | 0.57 | 1.16 | 49.28 | 49.88 | 48.85 | 66081 |
| 1732318500 | 49.03 | 0.51 | 1.05 | 48.6 | 49.28 | 48.27 | 53040 |
| 1732232100 | 48.52 | 0.47 | 0.98 | 48.24 | 48.54 | 47.865 | 268088 |
| 1732145700 | 48.05 | 0.49 | 1.03 | 47.54 | 48.06 | 47.09 | 65615 |
| 1732059300 | 47.56 | 0.58 | 1.23 | 46.67 | 47.84 | 46.57 | 46896 |
| 1731972900 | 46.98 | 0.15 | 0.32 | 46.91 | 47.44 | 46.52 | 58858 |
| 1731713700 | 46.83 | -0.63 | -1.33 | 47.41 | 47.58 | 46.5 | 83260 |
| 1731627300 | 47.46 | -2.38 | -4.78 | 49.84 | 50.46 | 47.29 | 107018 |
| 1731540900 | 49.84 | -0.2 | -0.40 | 49.85 | 51.19 | 49.51 | 307992 |
| 1731454500 | 50.04 | -0.1 | -0.20 | 49.69 | 50.89 | 49.55 | 100777 |
| 1731368100 | 50.14 | -1.31 | -2.55 | 51.5 | 51.57 | 49.86 | 154167 |
| 1731108900 | 51.45 | 0.27 | 0.53 | 51.7 | 53.86 | 50.41 | 83739 |
| 1731022500 | 51.18 | 0.69 | 1.37 | 50.48 | 51.69 | 50.42 | 73984 |
| 1730936100 | 50.49 | 1 | 2.02 | 50.34 | 50.8 | 49.8 | 53445 |
| 1730849700 | 49.49 | 1.45 | 3.02 | 48.26 | 49.92 | 48.26 | 63998 |
| 1730763300 | 48.04 | -0.35 | -0.72 | 47.9 | 48.8 | 47.495 | 51126 |
| 1730500500 | 48.39 | 2.73 | 5.98 | 45.82 | 48.58 | 45.82 | 65610 |
| 1730414100 | 45.66 | -0.57 | -1.23 | 45.9 | 45.9 | 44.9401 | 57307 |
| 1730327700 | 46.23 | -0.11 | -0.24 | 46.34 | 46.55 | 45.7 | 44397 |
| 1730241300 | 46.34 | 0.12 | 0.26 | 46.07 | 46.68 | 45.87 | 32222 |
| 1730154900 | 46.22 | 0.16 | 0.35 | 46.3 | 46.7 | 46.12 | 24764 |
| 1729895700 | 46.06 | 0 | 0.00 | 46.14 | 46.39 | 45.7504 | 18786 |
| 1729809300 | 46.06 | 1.1 | 2.45 | 45.41 | 46.24 | 45.41 | 23469 |
| 1729722900 | 44.96 | -1.32 | -2.85 | 45.87 | 46.35 | 44.2601 | 45745 |
| 1729636500 | 46.28 | -0.01 | -0.02 | 46.04 | 46.66 | 45.98 | 66962 |
| 1729550100 | 46.29 | 0.14 | 0.30 | 46.24 | 46.41 | 45.7 | 24073 |
| 1729290900 | 46.15 | 0.15 | 0.33 | 46.15 | 46.49 | 45.875 | 39981 |
| 1729204500 | 46 | 0.51 | 1.12 | 45.91 | 46.25 | 45.565 | 27215 |
| 1729118100 | 45.49 | 0.62 | 1.38 | 44.67 | 45.86 | 44.67 | 34042 |
| 1729031700 | 44.87 | 0.11 | 0.25 | 44.64 | 45.19 | 44.36 | 32789 |
| 1728945300 | 44.76 | 0.25 | 0.56 | 44.51 | 44.85 | 43.9 | 25087 |
| 1728686100 | 44.51 | 0.97 | 2.23 | 43.36 | 44.68 | 43.36 | 29299 |
| 1728599700 | 43.54 | -0.21 | -0.48 | 43.54 | 43.6722 | 42.93 | 26761 |
| 1728513300 | 43.75 | 0.34 | 0.78 | 43.44 | 43.87 | 43.18 | 18959 |
| 1728426900 | 43.41 | 0.68 | 1.59 | 42.75 | 43.99 | 42.58 | 25384 |
| 1728340500 | 42.73 | -0.63 | -1.45 | 43.03 | 43.28 | 42.57 | 21013 |
| 1728081300 | 43.36 | 0.99 | 2.34 | 42.78 | 43.765 | 42.62 | 24348 |
| 1727994900 | 42.37 | -0.18 | -0.42 | 42.19 | 42.615 | 41.1 | 32940 |
| 1727908500 | 42.55 | -1.09 | -2.50 | 43.49 | 43.88 | 42.43 | 43133 |
| 1727822100 | 43.64 | -0.56 | -1.27 | 44.12 | 44.18 | 43.36 | 42612 |
| 1727735700 | 44.2 | -0.16 | -0.36 | 44.05 | 44.3 | 42.93 | 49367 |
| 1727476500 | 44.36 | -0.76 | -1.68 | 45.46 | 45.46 | 43.99 | 24869 |
| 1727390100 | 45.12 | 0.41 | 0.92 | 45.18 | 45.335 | 44.68 | 18180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
