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 | 2.1 | 5.14705882353 | 40.8 | 43.2699 | 40.03 | 18679858 | 41.65489578 | CS |
| 4 | -3.07 | -6.67826843594 | 45.97 | 46.16 | 38.66 | 12808767 | 41.54510041 | CS |
| 12 | -4.58 | -9.64616680708 | 47.48 | 50.94 | 38.66 | 9678739 | 44.28936268 | CS |
| 26 | -11.39 | -20.9799226377 | 54.29 | 55.69 | 38.66 | 10385732 | 46.46153845 | CS |
| 52 | -16.03 | -27.2017648057 | 58.93 | 61.41 | 38.66 | 10206906 | 49.14465293 | CS |
| 156 | 15.58 | 57.027818448 | 27.32 | 62.78 | 27.2265 | 11456339 | 45.04111229 | CS |
| 260 | 6.09 | 16.5444172779 | 36.81 | 62.78 | 11.87 | 12451145 | 35.6737926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 42.41 | -0.34 | -0.80 | 42.89 | 42.89 | 42 | 22881186 |
| 1726785600 | 42.75 | 1.33 | 3.21 | 42.7 | 43.2699 | 42.03 | 17111969 |
| 1726699200 | 41.42 | -0.08 | -0.19 | 41.47 | 42.09 | 41.18 | 12660213 |
| 1726612800 | 41.5 | 1.1 | 2.72 | 40.53 | 41.68 | 40.44 | 18399198 |
| 1726526400 | 40.4 | 0.44 | 1.10 | 40.8 | 41.16 | 40.03 | 24555477 |
| 1726267200 | 39.96 | 0.16 | 0.40 | 40.11 | 40.5 | 39.505 | 17393816 |
| 1726180800 | 39.8 | 0.23 | 0.58 | 39.75 | 40.22 | 39.365 | 15405087 |
| 1726094400 | 39.57 | -0.02 | -0.05 | 39.56 | 39.77 | 38.66 | 15563716 |
| 1726008000 | 39.59 | -0.82 | -2.03 | 40.43 | 40.48 | 39.12 | 10781671 |
| 1725921600 | 40.41 | -0.21 | -0.52 | 40.77 | 41.17 | 40.3512 | 11082261 |
| 1725662400 | 40.62 | -0.6 | -1.46 | 41.31 | 41.63 | 40.3708 | 9860887 |
| 1725576000 | 41.22 | -0.1 | -0.24 | 41.69 | 41.8 | 40.96 | 10621520 |
| 1725489600 | 41.32 | -0.97 | -2.29 | 42.08 | 42.39 | 41.265 | 10042240 |
| 1725403200 | 42.29 | -1.7 | -3.86 | 43.16 | 43.19 | 42 | 12683358 |
| 1725057600 | 43.99 | -0.19 | -0.43 | 43.8 | 44.04 | 43.39 | 10174283 |
| 1724971200 | 44.18 | 0.44 | 1.01 | 44.2 | 44.415 | 43.41 | 7996613 |
| 1724884800 | 43.74 | -1.3 | -2.89 | 43.96 | 44.155 | 43.505 | 9864018 |
| 1724798400 | 45.04 | -0.56 | -1.23 | 45.45 | 45.54 | 44.78 | 5197105 |
| 1724712000 | 45.6 | 0.48 | 1.06 | 45.97 | 46.16 | 45.24 | 6219606 |
| 1724452800 | 45.12 | 1 | 2.27 | 44.5 | 45.3 | 44.385 | 6243568 |
| 1724366400 | 44.12 | -0.08 | -0.18 | 44.25 | 44.435 | 43.98 | 7164104 |
| 1724280000 | 44.2 | 0.17 | 0.39 | 44.54 | 44.68 | 44.11 | 5528400 |
| 1724193600 | 44.03 | -1.33 | -2.93 | 45.22 | 45.34 | 44.01 | 7408703 |
| 1724107200 | 45.36 | 0.58 | 1.30 | 45.14 | 45.78 | 45.01 | 8041158 |
| 1723848000 | 44.78 | -0.26 | -0.58 | 44.57 | 45.04 | 44.545 | 6012637 |
| 1723761600 | 45.04 | 1.26 | 2.88 | 44.47 | 45.12 | 44.335 | 7940028 |
| 1723675200 | 43.78 | 0.01 | 0.02 | 44 | 44.07 | 43.5 | 6305125 |
| 1723588800 | 43.77 | -0.13 | -0.30 | 43.6 | 43.965 | 43.39 | 5241518 |
| 1723502400 | 43.9 | 0.35 | 0.80 | 43.87 | 44.125 | 43.5 | 6597867 |
| 1723243200 | 43.55 | -0.14 | -0.32 | 43.48 | 43.81 | 43.32 | 5417363 |
| 1723156800 | 43.69 | 0.83 | 1.94 | 43.01 | 43.75 | 42.91 | 6696856 |
| 1723070400 | 42.86 | -0.54 | -1.24 | 43.99 | 44.42 | 42.81 | 9274377 |
| 1722984000 | 43.4 | -0.37 | -0.85 | 43.8 | 44.165 | 43.33 | 8361293 |
| 1722897600 | 43.77 | -1.16 | -2.58 | 43.59 | 44.3 | 43.32 | 13025733 |
| 1722638400 | 44.93 | -1.73 | -3.71 | 45.98 | 46.01 | 44.56 | 11856522 |
| 1722552000 | 46.66 | -1.63 | -3.38 | 48.28 | 48.33 | 46.245 | 8954415 |
| 1722465600 | 48.29 | 0.68 | 1.43 | 48.13 | 48.57 | 47.94 | 6599733 |
| 1722379200 | 47.61 | -0.25 | -0.52 | 47.54 | 47.95 | 47.15 | 9879712 |
| 1722292800 | 47.86 | -0.97 | -1.99 | 48.18 | 48.81 | 47.655 | 9104389 |
| 1722033600 | 48.83 | 0.6 | 1.24 | 48.44 | 49.31 | 48.16 | 8230100 |
| 1721947200 | 48.23 | 0.2 | 0.42 | 47.73 | 48.895 | 47.69 | 9664741 |
| 1721860800 | 48.03 | -1.02 | -2.08 | 49.1 | 49.18 | 47.86 | 8554706 |
| 1721774400 | 49.05 | -0.39 | -0.79 | 49.29 | 49.93 | 48.655 | 10098520 |
| 1721688000 | 49.44 | -0.23 | -0.46 | 49.34 | 50.52 | 49.2325 | 11207941 |
| 1721428800 | 49.67 | 0.95 | 1.95 | 49.58 | 50.94 | 48.35 | 17668386 |
| 1721342400 | 48.72 | -0.18 | -0.37 | 48.9 | 49.34 | 48.58 | 10770078 |
| 1721256000 | 48.9 | 0.18 | 0.37 | 48.8 | 49.26 | 48.56 | 8452276 |
| 1721169600 | 48.72 | 0.76 | 1.58 | 47.7 | 48.95 | 47.44 | 8219319 |
| 1721083200 | 47.96 | 1.54 | 3.32 | 46.81 | 48.68 | 46.57 | 11440858 |
| 1720824000 | 46.42 | 0.23 | 0.50 | 46.76 | 46.76 | 46.16 | 6583659 |
| 1720737600 | 46.19 | 0.91 | 2.01 | 45.38 | 46.305 | 45.15 | 6239417 |
| 1720651200 | 45.28 | 0.08 | 0.18 | 45.1 | 45.3 | 44.775 | 8538176 |
| 1720564800 | 45.2 | -1.04 | -2.25 | 45.89 | 45.93 | 45.16 | 6740527 |
| 1720478400 | 46.24 | 0.1 | 0.22 | 46.01 | 46.35 | 45.78 | 5469294 |
| 1720219200 | 46.14 | -1.17 | -2.47 | 47.18 | 47.34 | 45.96 | 7916845 |
| 1720040640 | 47.31 | 0.62 | 1.33 | 47.02 | 47.54 | 46.91 | 6655484 |
| 1719960000 | 46.69 | 0.11 | 0.24 | 47.02 | 47.27 | 46.15 | 7927750 |
| 1719873600 | 46.58 | -0.43 | -0.91 | 47.48 | 47.48 | 46.48 | 8464056 |
| 1719614400 | 47.01 | 0 | 0.00 | 47.01 | 47.01 | 47.01 | 0 |
| 1719528000 | 47.01 | 0.78 | 1.69 | 46.48 | 47.04 | 46.39 | 9945022 |
| 1719441600 | 46.23 | -1.29 | -2.71 | 47.35 | 47.46 | 46.21 | 13499719 |
| 1719355200 | 47.52 | 0.04 | 0.08 | 46.98 | 47.64 | 46.91 | 14304470 |
| 1719268800 | 47.48 | 1.82 | 3.99 | 45.98 | 47.67 | 45.87 | 19089346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
