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 | -0.005 | -0.0102186797466 | 48.93 | 49.7615 | 48.2558 | 544584 | 48.69950154 | CS |
| 4 | 1.215 | 2.54663592538 | 47.71 | 49.7615 | 46.75 | 498203 | 47.92855837 | CS |
| 12 | 7.165 | 17.1575670498 | 41.76 | 49.7615 | 41.02 | 560446 | 45.26188918 | CS |
| 26 | 7.355 | 17.6930478711 | 41.57 | 49.7615 | 39.655 | 589384 | 42.989903 | CS |
| 52 | 7.135 | 17.0734625508 | 41.79 | 49.7615 | 39.655 | 607083 | 43.38823384 | CS |
| 156 | -1.795 | -3.53903785489 | 50.72 | 56.38 | 33.92 | 572141 | 44.39120339 | CS |
| 260 | -28.005 | -36.4032237099 | 76.93 | 80 | 12.5584 | 756350 | 41.19001996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 49.38 | 0.67 | 1.38 | 49.02 | 49.535 | 48.89 | 682320 |
| 1726872000 | 48.71 | -0.02 | -0.04 | 48.63 | 48.81 | 48.3 | 939891 |
| 1726785600 | 48.73 | 0.06 | 0.12 | 49.15 | 49.35 | 48.2558 | 460905 |
| 1726699200 | 48.67 | 0.17 | 0.35 | 48.72 | 49.625 | 48.51 | 523463 |
| 1726612800 | 48.5 | -0.35 | -0.72 | 49.17 | 49.19 | 48.39 | 388400 |
| 1726526400 | 48.85 | 0.12 | 0.25 | 48.93 | 49.23 | 48.65 | 450236 |
| 1726267200 | 48.73 | 1.06 | 2.22 | 47.88 | 48.86 | 47.85 | 501585 |
| 1726180800 | 47.67 | 0 | 0.00 | 47.68 | 47.86 | 47.475 | 548473 |
| 1726094400 | 47.67 | 0.22 | 0.46 | 47.16 | 47.83 | 46.75 | 513509 |
| 1726008000 | 47.45 | -0.21 | -0.44 | 47.71 | 47.88 | 47.1403 | 474231 |
| 1725921600 | 47.66 | 0.32 | 0.68 | 47.3 | 47.91 | 47.21 | 452356 |
| 1725662400 | 47.34 | -0.38 | -0.80 | 47.72 | 47.89 | 47.12 | 552160 |
| 1725576000 | 47.72 | -0.24 | -0.50 | 48.1 | 48.625 | 47.69 | 402105 |
| 1725489600 | 47.96 | 0.4 | 0.84 | 47.54 | 48.04 | 47.45 | 361355 |
| 1725403200 | 47.56 | 0.09 | 0.19 | 47.34 | 48.085 | 47.14 | 592804 |
| 1725057600 | 47.47 | 0.34 | 0.72 | 47.09 | 47.53 | 46.84 | 528035 |
| 1724971200 | 47.13 | -0.36 | -0.76 | 47.7 | 47.7 | 47.06 | 467226 |
| 1724884800 | 47.49 | 0.14 | 0.30 | 47.32 | 47.78 | 47.26 | 430672 |
| 1724798400 | 47.35 | -0.21 | -0.44 | 47.3 | 47.53 | 47.13 | 393268 |
| 1724712000 | 47.56 | -0.03 | -0.06 | 47.71 | 47.875 | 47.325 | 594543 |
| 1724452800 | 47.59 | 0.91 | 1.95 | 47 | 47.7799 | 46.72 | 811659 |
| 1724366400 | 46.68 | 0.48 | 1.04 | 46.22 | 46.69 | 46.18 | 552773 |
| 1724280000 | 46.2 | 0.85 | 1.87 | 45.83 | 46.2 | 45.45 | 581129 |
| 1724193600 | 45.35 | -0.23 | -0.50 | 45.54 | 45.54 | 45.17 | 422459 |
| 1724107200 | 45.58 | 1.11 | 2.50 | 44.52 | 45.7 | 44.52 | 668524 |
| 1723848000 | 44.47 | -0.03 | -0.07 | 44.5 | 44.6 | 44.12 | 448212 |
| 1723761600 | 44.5 | 0.27 | 0.61 | 44.5 | 44.9 | 44.38 | 538076 |
| 1723675200 | 44.23 | 0.35 | 0.80 | 44.09 | 44.46 | 43.93 | 584795 |
| 1723588800 | 43.88 | 0.79 | 1.83 | 43.4 | 44.22 | 43.15 | 528362 |
| 1723502400 | 43.09 | -0.41 | -0.94 | 43.39 | 43.425 | 42.87 | 535442 |
| 1723243200 | 43.5 | -0.11 | -0.25 | 43.62 | 43.72 | 43.3 | 363334 |
| 1723156800 | 43.61 | -0.42 | -0.95 | 44.03 | 44.57 | 43.53 | 516868 |
| 1723070400 | 44.03 | -0.44 | -0.99 | 44.69 | 45.34 | 43.96 | 509424 |
| 1722984000 | 44.47 | 0.95 | 2.18 | 43.56 | 44.76 | 43.42 | 486898 |
| 1722897600 | 43.52 | -1.11 | -2.49 | 42.86 | 44.16 | 42.29 | 955501 |
| 1722638400 | 44.63 | -0.63 | -1.39 | 45.13 | 45.391 | 44.01 | 742115 |
| 1722552000 | 45.26 | 0.26 | 0.58 | 45.2 | 45.91 | 44.4 | 1061269 |
| 1722465600 | 45 | -0.73 | -1.60 | 45.38 | 45.895 | 45 | 851563 |
| 1722379200 | 45.73 | 0.07 | 0.15 | 45.76 | 45.91 | 45.43 | 435256 |
| 1722292800 | 45.66 | 0.36 | 0.79 | 45.56 | 45.74 | 45.15 | 463520 |
| 1722033600 | 45.3 | 0.59 | 1.32 | 45.04 | 45.53 | 44.87 | 531259 |
| 1721947200 | 44.71 | 0.73 | 1.66 | 44.27 | 45.2499 | 44.14 | 608621 |
| 1721860800 | 43.98 | -1.22 | -2.70 | 45.25 | 45.38 | 43.97 | 850284 |
| 1721774400 | 45.2 | 0.24 | 0.53 | 45.23 | 45.53 | 44.82 | 539293 |
| 1721688000 | 44.96 | 1.03 | 2.34 | 43.88 | 45.43 | 43.6601 | 1000441 |
| 1721428800 | 43.93 | 0.03 | 0.07 | 43.96 | 44.38 | 43.74 | 637164 |
| 1721342400 | 43.9 | -0.57 | -1.28 | 44.23 | 44.9 | 43.81 | 766716 |
| 1721256000 | 44.47 | 0.38 | 0.86 | 44 | 44.85 | 43.92 | 755797 |
| 1721169600 | 44.09 | 0.69 | 1.59 | 43.55 | 44.12 | 43.55 | 535165 |
| 1721083200 | 43.4 | 0.28 | 0.65 | 43.35 | 43.53 | 43.12 | 749787 |
| 1720824000 | 43.12 | 0.63 | 1.48 | 42.75 | 43.32 | 42.7 | 626873 |
| 1720737600 | 42.49 | 0.82 | 1.97 | 42.18 | 42.7192 | 42.0641 | 428793 |
| 1720651200 | 41.67 | 0.23 | 0.56 | 41.66 | 41.73 | 41.45 | 386443 |
| 1720564800 | 41.44 | -0.16 | -0.38 | 41.49 | 41.71 | 41.38 | 514792 |
| 1720478400 | 41.6 | 0.03 | 0.07 | 41.62 | 42.01 | 41.6 | 335311 |
| 1720219200 | 41.57 | 0.09 | 0.22 | 41.48 | 41.65 | 41.215 | 928675 |
| 1720040640 | 41.48 | -0.07 | -0.17 | 41.73 | 41.91 | 41.43 | 192313 |
| 1719960000 | 41.55 | 0.29 | 0.70 | 41.4 | 41.63 | 41.305 | 455374 |
| 1719873600 | 41.26 | -0.46 | -1.10 | 41.76 | 41.92 | 41.02 | 505892 |
| 1719614400 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1719528000 | 41.72 | 0.52 | 1.26 | 41.3 | 41.74 | 41.15 | 447177 |
| 1719441600 | 41.2 | -0.14 | -0.34 | 41.15 | 41.42 | 40.95 | 709766 |
| 1719355200 | 41.34 | 0.06 | 0.15 | 41.3 | 41.49 | 41.0686 | 468776 |
| 1719268800 | 41.28 | 0.47 | 1.15 | 40.93 | 41.59 | 40.79 | 620394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
