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 | 1.12 | 2.32076253626 | 48.26 | 50.01 | 47.47 | 69377 | 49.280054 | CS |
| 4 | 2.77 | 5.94293070157 | 46.61 | 50.01 | 44.59 | 63657 | 46.95503311 | CS |
| 12 | 11.55 | 30.5313243458 | 37.83 | 50.01 | 36.93 | 39839 | 44.90111384 | CS |
| 26 | 8.62 | 21.1481844946 | 40.76 | 50.01 | 36.93 | 36603 | 41.8424146 | CS |
| 52 | 9.47 | 23.728388875 | 39.91 | 50.01 | 32.8249 | 41372 | 40.01005241 | CS |
| 156 | -1.11 | -2.19845513963 | 50.49 | 54.9821 | 28.26 | 74149 | 40.76933523 | CS |
| 260 | 21.7 | 78.3959537572 | 27.68 | 55.75 | 14.2101 | 81240 | 36.10666534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 49.38 | -0.19 | -0.38 | 49.72 | 50.01 | 49.13 | 24704 |
| 1719960000 | 49.57 | 0.41 | 0.83 | 49.22 | 49.8399 | 49.09 | 47688 |
| 1719873600 | 49.16 | 1.97 | 4.17 | 48.26 | 49.16 | 47.47 | 135739 |
| 1719614400 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1719528000 | 47.19 | 0.52 | 1.11 | 46.46 | 47.19 | 46.06 | 118960 |
| 1719441600 | 46.67 | 0.26 | 0.56 | 46.23 | 46.762 | 46.14 | 41157 |
| 1719355200 | 46.41 | 0.01 | 0.02 | 46.54 | 47.405 | 45.94 | 136254 |
| 1719268800 | 46.4 | 0.44 | 0.96 | 46.02 | 46.57 | 45.6 | 72501 |
| 1719009600 | 45.96 | -0.16 | -0.35 | 46.34 | 46.49 | 44.59 | 76407 |
| 1718923200 | 46.12 | -0.21 | -0.45 | 46.45 | 46.54 | 45.73 | 61758 |
| 1718750400 | 46.33 | -0.08 | -0.17 | 46.55 | 46.9 | 45.89 | 49251 |
| 1718664000 | 46.41 | 0.84 | 1.84 | 45.49 | 46.52 | 45.45 | 41849 |
| 1718404800 | 45.57 | -0.23 | -0.50 | 45.54 | 45.8 | 45 | 43587 |
| 1718318400 | 45.8 | -0.92 | -1.97 | 46.55 | 46.72 | 45.54 | 64137 |
| 1718232000 | 46.72 | 0.8 | 1.74 | 46.64 | 47 | 46.27 | 32199 |
| 1718145600 | 45.92 | -0.96 | -2.05 | 46.59 | 46.67 | 45.92 | 35461 |
| 1718059200 | 46.88 | 0.38 | 0.82 | 46.34 | 47.3 | 46.0433 | 52685 |
| 1717800000 | 46.5 | -0.32 | -0.68 | 46.61 | 46.98 | 46.21 | 47825 |
| 1717713600 | 46.82 | 0.53 | 1.14 | 46.41 | 47.16 | 46 | 26721 |
| 1717627200 | 46.29 | 0.87 | 1.92 | 45.38 | 46.29 | 44.92 | 48076 |
| 1717540800 | 45.42 | -0.35 | -0.76 | 45.79 | 45.88 | 45.2119 | 42904 |
| 1717454400 | 45.77 | 0.09 | 0.20 | 45.93 | 45.94 | 45.1 | 19645 |
| 1717195200 | 45.68 | 0.78 | 1.74 | 45.19 | 45.95 | 44.55 | 55111 |
| 1717108800 | 44.9 | -0.11 | -0.24 | 45 | 45.53 | 44.85 | 41111 |
| 1717022400 | 45.01 | -0.61 | -1.34 | 45.62 | 46.1 | 44.9 | 29895 |
| 1716936000 | 45.62 | 0.25 | 0.55 | 45.17 | 45.62 | 44.88 | 33760 |
| 1716590400 | 45.37 | 1.23 | 2.79 | 44.42 | 45.53 | 44.17 | 29649 |
| 1716504000 | 44.14 | -0.14 | -0.32 | 44.54 | 44.54 | 43.846 | 38963 |
| 1716417600 | 44.28 | 0.11 | 0.25 | 43.95 | 44.56 | 43.55 | 40430 |
| 1716331200 | 44.17 | 0.05 | 0.11 | 43.85 | 44.32 | 43.635 | 12753 |
| 1716244800 | 44.12 | -0.7 | -1.56 | 44.69 | 45.02 | 44.07 | 19203 |
| 1715985600 | 44.82 | -0.31 | -0.69 | 45.33 | 45.53 | 44.6435 | 11279 |
| 1715899200 | 45.13 | -0.99 | -2.15 | 46.18 | 46.75 | 44.915 | 25617 |
| 1715812800 | 46.12 | 2.16 | 4.91 | 44.4 | 46.235 | 44.158 | 81911 |
| 1715726400 | 43.96 | 0.03 | 0.07 | 44.24 | 44.24 | 43.6017 | 21902 |
| 1715640000 | 43.93 | 0.12 | 0.27 | 43.81 | 44.1713 | 43.38 | 36364 |
| 1715380800 | 43.81 | 1.13 | 2.65 | 42.55 | 44.01 | 42.55 | 61237 |
| 1715294400 | 42.68 | 0.29 | 0.68 | 41.23 | 43 | 41.23 | 40252 |
| 1715208000 | 42.39 | 0.71 | 1.70 | 41.5 | 42.74 | 41.11 | 25221 |
| 1715121600 | 41.68 | -0.07 | -0.17 | 41.66 | 42.07 | 41.5101 | 20640 |
| 1715035200 | 41.75 | 0.92 | 2.25 | 40.83 | 42.05 | 40.83 | 24241 |
| 1714776000 | 40.83 | 0.35 | 0.86 | 40.96 | 40.96 | 40.52 | 14506 |
| 1714689600 | 40.48 | -0.07 | -0.17 | 40.75 | 41.09 | 40.369 | 15254 |
| 1714603200 | 40.55 | 0.5 | 1.25 | 40.02 | 41.197 | 40.02 | 27614 |
| 1714516800 | 40.05 | -1.23 | -2.98 | 41.19 | 41.5 | 39.75 | 56486 |
| 1714430400 | 41.28 | 0.48 | 1.18 | 41.18 | 41.705 | 40.62 | 24656 |
| 1714171200 | 40.8 | 1.84 | 4.72 | 39.24 | 41.245 | 39.24 | 33889 |
| 1714084800 | 38.96 | -0.05 | -0.13 | 38.8 | 38.99 | 38.51 | 17566 |
| 1713998400 | 39.01 | 0.31 | 0.80 | 38.54 | 39.03 | 38.515 | 20712 |
| 1713912000 | 38.7 | 0.69 | 1.82 | 38.16 | 38.7138 | 38.09 | 19906 |
| 1713825600 | 38.01 | 0.35 | 0.93 | 37.91 | 38.14 | 37.549 | 13361 |
| 1713566400 | 37.66 | 0.18 | 0.48 | 37.5 | 37.885 | 37.32 | 12232 |
| 1713480000 | 37.48 | 0.29 | 0.78 | 37 | 37.51 | 36.93 | 22969 |
| 1713393600 | 37.19 | -0.18 | -0.48 | 37.58 | 37.87 | 37.05 | 21049 |
| 1713307200 | 37.37 | -0.05 | -0.13 | 37.46 | 37.59 | 37.01 | 22178 |
| 1713220800 | 37.42 | -0.2 | -0.53 | 37.95 | 38.1 | 37.31 | 22030 |
| 1712961600 | 37.62 | -0.3 | -0.79 | 37.83 | 38.02 | 37.43 | 17540 |
| 1712875200 | 37.92 | -0.34 | -0.89 | 38.26 | 38.26 | 37.76 | 16951 |
| 1712788800 | 38.26 | -0.52 | -1.34 | 38.63 | 38.63 | 37.59 | 26494 |
| 1712702400 | 38.78 | 0.4 | 1.04 | 38.31 | 38.78 | 38.03 | 31303 |
| 1712616000 | 38.38 | -0.06 | -0.16 | 38.72 | 38.76 | 38.38 | 14928 |
| 1712356800 | 38.44 | 0.11 | 0.29 | 38.25 | 38.53 | 37.92 | 22477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
