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 | -1.67 | -3.7385269756 | 44.67 | 45.18 | 40.28 | 59508 | 42.64160077 | CS |
| 4 | -1.83 | -4.08208788758 | 44.83 | 47.96 | 40.28 | 37241 | 44.3869062 | CS |
| 12 | -1.77 | -3.95354031718 | 44.77 | 50.6099 | 40.1 | 39171 | 45.13671141 | CS |
| 26 | 0.29 | 0.678997892765 | 42.71 | 50.6099 | 39.85 | 39519 | 44.63577043 | CS |
| 52 | 3.25 | 8.17610062893 | 39.75 | 50.6099 | 37.5 | 31552 | 43.46629139 | CS |
| 156 | 9.6 | 28.7425149701 | 33.4 | 50.6099 | 26.24 | 25028 | 38.8332556 | CS |
| 260 | 35.31 | 459.167750325 | 7.69 | 50.6099 | 1.5 | 23192 | 30.50176001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 42.6 | 0.75 | 1.79 | 42.12 | 42.89 | 41.51 | 64215 |
| 1741390800 | 41.85 | 0.47 | 1.14 | 41.4 | 41.935 | 40.28 | 77582 |
| 1741304400 | 41.38 | -1.25 | -2.93 | 42.71 | 42.76 | 41.305 | 53728 |
| 1741218000 | 42.63 | -0.79 | -1.82 | 43.5 | 43.6585 | 42.2 | 63726 |
| 1741131600 | 43.42 | -1.05 | -2.36 | 44.18 | 44.315 | 42.52 | 54741 |
| 1741045200 | 44.47 | -0.2 | -0.45 | 44.67 | 45.18 | 44.08 | 47761 |
| 1740786000 | 44.67 | 0.72 | 1.64 | 44.31 | 45.04 | 43.51 | 21983 |
| 1740699600 | 43.95 | -0.08 | -0.18 | 44.36 | 45.22 | 43.741 | 23879 |
| 1740613200 | 44.03 | 0.33 | 0.76 | 43.7 | 44.9824 | 43.7 | 36916 |
| 1740526800 | 43.7 | -0.97 | -2.17 | 44.67 | 44.67 | 43 | 36695 |
| 1740440400 | 44.67 | -1.18 | -2.57 | 45.6 | 45.8 | 44.09 | 51926 |
| 1740181200 | 45.85 | -0.33 | -0.71 | 46.18 | 46.9 | 45.75 | 20301 |
| 1740094800 | 46.18 | -0.6 | -1.28 | 46.81 | 47.05 | 45.81 | 30112 |
| 1740008400 | 46.78 | -0.14 | -0.30 | 47.08 | 47.315 | 46.75 | 32122 |
| 1739922000 | 46.92 | -0.51 | -1.08 | 47.75 | 47.8 | 46.58 | 23359 |
| 1739576400 | 47.43 | 0.44 | 0.94 | 47 | 47.96 | 46.8101 | 25420 |
| 1739490000 | 46.99 | 0.48 | 1.03 | 47.14 | 47.23 | 46.4 | 35568 |
| 1739403600 | 46.51 | -0.22 | -0.47 | 46.78 | 47.04 | 46.25 | 20584 |
| 1739317200 | 46.73 | 0.21 | 0.46 | 45.12 | 46.95 | 45.12 | 22738 |
| 1739230800 | 46.515 | 0.17 | 0.38 | 44.83 | 46.81 | 44.83 | 28442 |
| 1738971600 | 46.34 | -0.32 | -0.69 | 46.65 | 47.9061 | 45.15 | 30851 |
| 1738885200 | 46.66 | 0.11 | 0.24 | 47.01 | 47.01 | 44.97 | 23191 |
| 1738798800 | 46.55 | 0.35 | 0.76 | 46.33 | 47.1504 | 46.11 | 23877 |
| 1738712400 | 46.2 | 0.45 | 0.98 | 46.22 | 46.94 | 46.0421 | 28205 |
| 1738626000 | 45.75 | 0.03 | 0.07 | 44.82 | 45.75 | 44.7 | 47578 |
| 1738366800 | 45.72 | -0.12 | -0.26 | 46.29 | 46.49 | 45.66 | 28009 |
| 1738280400 | 45.84 | 0.74 | 1.64 | 44.91 | 46.34 | 44.91 | 22961 |
| 1738194000 | 45.1 | 0.4 | 0.89 | 44.7 | 45.6599 | 44.7 | 30460 |
| 1738107600 | 44.7 | -2.02 | -4.32 | 46.74 | 46.99 | 43.74 | 70752 |
| 1738021200 | 46.72 | -2.2 | -4.50 | 49.18 | 49.43 | 46.65 | 49349 |
| 1737762000 | 48.92 | -0.69 | -1.39 | 48.95 | 49.755 | 48.81 | 32984 |
| 1737675600 | 49.61 | 0 | 0.00 | 49.61 | 49.61 | 49.61 | 0 |
| 1737589200 | 49.61 | 0.11 | 0.22 | 49.5 | 50.6099 | 49.43 | 30668 |
| 1737502800 | 49.5 | 0.57 | 1.16 | 49.93 | 49.93 | 49.157 | 51368 |
| 1737157200 | 48.93 | 0.84 | 1.75 | 48.09 | 49.18 | 47.84 | 57957 |
| 1737070800 | 48.09 | 0.04 | 0.08 | 47.9 | 48.3143 | 47.35 | 31258 |
| 1736984400 | 48.05 | 1.25 | 2.67 | 47.18 | 48.18 | 47.18 | 49593 |
| 1736898000 | 46.8 | -0.21 | -0.45 | 47.01 | 47.4468 | 46.44 | 56486 |
| 1736811600 | 47.01 | 0.89 | 1.93 | 46.35 | 47.01 | 46.22 | 47696 |
| 1736552400 | 46.12 | 0.45 | 0.99 | 45.89 | 46.25 | 45.79 | 31660 |
| 1736379600 | 45.67 | -0.27 | -0.59 | 46.06 | 46.09 | 45.5701 | 28953 |
| 1736293200 | 45.94 | -0.06 | -0.13 | 46.2 | 46.44 | 45.639 | 40377 |
| 1736206800 | 46 | 0.42 | 0.92 | 45.6 | 46.24 | 45.5719 | 37260 |
| 1735947600 | 45.58 | 0.55 | 1.22 | 45.45 | 45.84 | 45 | 51834 |
| 1735861200 | 45.03 | 0.55 | 1.24 | 44.8 | 45.31 | 44.02 | 42321 |
| 1735688400 | 44.48 | 0.45 | 1.02 | 44.24 | 44.84 | 44.1 | 36822 |
| 1735602000 | 44.03 | -0.08 | -0.18 | 44.1 | 45.3362 | 43.6135 | 56267 |
| 1735342800 | 44.11 | -0.75 | -1.67 | 44.86 | 44.86 | 43.96 | 23457 |
| 1735256400 | 44.86 | 0.71 | 1.61 | 44.25 | 45.26 | 44.15 | 35416 |
| 1735077840 | 44.15 | 0.69 | 1.59 | 43.76 | 44.43 | 43.5264 | 17446 |
| 1734997200 | 43.46 | 1.18 | 2.78 | 42.29 | 43.49 | 42.29 | 32537 |
| 1734738000 | 42.285 | 1.08 | 2.63 | 40.1 | 42.37 | 40.1 | 37744 |
| 1734651600 | 41.2 | 0 | 0.00 | 41.59 | 42.3472 | 41.17 | 44238 |
| 1734565200 | 41.2 | -1.91 | -4.43 | 43.11 | 43.395 | 41.17 | 88610 |
| 1734478800 | 43.11 | -1.4 | -3.15 | 44.62 | 44.62 | 42.98 | 64508 |
| 1734392400 | 44.51 | -0.49 | -1.09 | 44.77 | 44.99 | 44.2 | 24948 |
| 1734133200 | 45 | 0.25 | 0.56 | 44.8 | 45.1 | 44.8 | 33185 |
| 1734046800 | 44.75 | -0.05 | -0.11 | 44.83 | 45.14 | 44.705 | 44230 |
| 1733960400 | 44.8 | 0.32 | 0.72 | 44.5 | 44.93 | 44.5 | 31757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
