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 | -0.29 | -0.630709003915 | 45.98 | 46.48 | 44.4278 | 1150955 | 45.1471029 | CS |
| 4 | -9.22 | -16.7911127299 | 54.91 | 55.91 | 44.4278 | 835013 | 49.00881913 | CS |
| 12 | -5.35 | -10.4819749216 | 51.04 | 58.66 | 44.4278 | 748863 | 52.0748086 | CS |
| 26 | -7.63 | -14.3098274569 | 53.32 | 68.0849 | 44.4278 | 864419 | 54.65950571 | CS |
| 52 | -12.34 | -21.2648630019 | 58.03 | 68.0849 | 44.4278 | 798328 | 56.59598201 | CS |
| 156 | 1.86 | 4.24366872005 | 43.83 | 68.0849 | 26.64 | 786065 | 49.29828381 | CS |
| 260 | 15.18 | 49.7541789577 | 30.51 | 68.0849 | 11.54 | 778826 | 41.92265434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 45.3 | 0.01 | 0.02 | 45.15 | 45.375 | 44.79 | 290079 |
| 1734997200 | 45.29 | 0.22 | 0.49 | 44.89 | 45.4 | 44.4278 | 813540 |
| 1734738000 | 45.07 | -0.13 | -0.29 | 44.7 | 46.125 | 44.6 | 2659656 |
| 1734651600 | 45.2 | -0.58 | -1.27 | 45.98 | 46.48 | 44.9155 | 840546 |
| 1734565200 | 45.78 | -1.51 | -3.19 | 47.43 | 48.3 | 45.22 | 1326343 |
| 1734478800 | 47.29 | -0.85 | -1.77 | 48.83 | 48.94 | 46.9 | 1157209 |
| 1734392400 | 48.14 | -1.41 | -2.85 | 49.82 | 50.27 | 47.92 | 1046551 |
| 1734133200 | 49.55 | -1.09 | -2.15 | 50.31 | 50.98 | 49.42 | 793130 |
| 1734046800 | 50.64 | -0.04 | -0.08 | 50.23 | 51.13 | 49.99 | 716480 |
| 1733960400 | 50.68 | 0.06 | 0.12 | 51.14 | 51.58 | 50.64 | 585992 |
| 1733874000 | 50.62 | -1.92 | -3.65 | 51.86 | 52.3 | 50.54 | 730151 |
| 1733787600 | 52.54 | -0.4 | -0.76 | 53.66 | 54.61 | 52.46 | 612211 |
| 1733528400 | 52.94 | -0.21 | -0.40 | 53.94 | 53.94 | 52.29 | 514294 |
| 1733442000 | 53.15 | -2.49 | -4.48 | 55.88 | 55.88 | 52.95 | 644167 |
| 1733355600 | 55.64 | 0.48 | 0.87 | 55.13 | 55.82 | 54.67 | 603033 |
| 1733269200 | 55.16 | -0.08 | -0.14 | 55.24 | 55.91 | 54.61 | 843341 |
| 1733182800 | 55.24 | 0.45 | 0.82 | 54.5 | 55.69 | 53.96 | 519831 |
| 1732917840 | 54.79 | 0.52 | 0.96 | 54.91 | 55.53 | 54.475 | 333683 |
| 1732750800 | 54.27 | -0.03 | -0.06 | 54.53 | 55.57 | 53.9 | 461645 |
| 1732664400 | 54.3 | -1.72 | -3.07 | 54.94 | 55.395 | 54.1 | 695107 |
| 1732578000 | 56.02 | 2.22 | 4.13 | 54.5 | 56.64 | 54.49 | 738308 |
| 1732318800 | 53.8 | 0.91 | 1.72 | 52.78 | 54.14 | 52.41 | 480584 |
| 1732232400 | 52.89 | 0.75 | 1.44 | 52.75 | 53.38 | 51.965 | 559678 |
| 1732146000 | 52.14 | 0.74 | 1.44 | 51.64 | 52.18 | 51.25 | 526689 |
| 1732059600 | 51.4 | -0.87 | -1.66 | 51.35 | 52.09 | 51.35 | 538099 |
| 1731973200 | 52.27 | 0.29 | 0.56 | 52.16 | 53.04 | 51.93 | 573772 |
| 1731714000 | 51.98 | -0.59 | -1.12 | 53.24 | 53.3 | 51.75 | 475187 |
| 1731627600 | 52.57 | 0.97 | 1.88 | 52 | 53.04 | 51.78 | 584262 |
| 1731541200 | 51.6 | -1.63 | -3.06 | 53.73 | 53.87 | 51.56 | 620749 |
| 1731454800 | 53.23 | -2.35 | -4.23 | 55.31 | 55.52 | 53.14 | 727027 |
| 1731368400 | 55.58 | -0.15 | -0.27 | 56.33 | 56.55 | 55.41 | 555162 |
| 1731109200 | 55.73 | -0.61 | -1.08 | 55.87 | 56.3 | 54.95 | 939922 |
| 1731022800 | 56.34 | -2.27 | -3.87 | 58.17 | 58.31 | 56.3 | 715495 |
| 1730936400 | 58.61 | 6.28 | 12.00 | 56.24 | 58.66 | 55.84 | 1152303 |
| 1730850000 | 52.33 | 1.11 | 2.17 | 50.85 | 52.55 | 50.25 | 721350 |
| 1730763600 | 51.22 | -0.19 | -0.37 | 50.9 | 52.13 | 50.735 | 509512 |
| 1730500800 | 51.41 | -0.3 | -0.58 | 52.2 | 52.88 | 51.26 | 592975 |
| 1730414400 | 51.71 | 0.18 | 0.35 | 51.54 | 52.15 | 50.31 | 912701 |
| 1730328000 | 51.53 | -2.73 | -5.03 | 52.25 | 53.05 | 51.06 | 1865696 |
| 1730241600 | 54.26 | -1.2 | -2.16 | 55 | 55.89 | 54.09 | 1386526 |
| 1730155200 | 55.46 | 1.69 | 3.14 | 54.68 | 55.68 | 54.31 | 858485 |
| 1729896000 | 53.77 | 0.82 | 1.55 | 53.07 | 53.845 | 52.64 | 657556 |
| 1729809600 | 52.95 | 0.06 | 0.11 | 52.9 | 53.25 | 52.08 | 603309 |
| 1729723200 | 52.89 | -1.13 | -2.09 | 53.85 | 54.18 | 52.53 | 598580 |
| 1729636800 | 54.02 | 0.09 | 0.17 | 53.78 | 55.025 | 53.6 | 493659 |
| 1729550400 | 53.93 | -2.21 | -3.94 | 56.27 | 56.27 | 53.89 | 564548 |
| 1729291200 | 56.14 | -0.21 | -0.37 | 56.72 | 56.72 | 55.805 | 308921 |
| 1729204800 | 56.35 | 0.39 | 0.70 | 56.02 | 56.56 | 55.31 | 390298 |
| 1729118400 | 55.96 | 0.23 | 0.41 | 56.23 | 57.48 | 55.9 | 466334 |
| 1729032000 | 55.73 | 0.34 | 0.61 | 55.2 | 56.75 | 55.03 | 663309 |
| 1728945600 | 55.39 | -0.09 | -0.16 | 55.06 | 55.62 | 54.665 | 648789 |
| 1728686400 | 55.48 | 2.37 | 4.46 | 53.09 | 55.52 | 53.09 | 847056 |
| 1728600000 | 53.11 | -0.4 | -0.75 | 52.43 | 53.57 | 52.28 | 827513 |
| 1728513600 | 53.51 | 0.5 | 0.94 | 52.72 | 54.53 | 52.485 | 825836 |
| 1728427200 | 53.01 | 0.86 | 1.65 | 51.73 | 53.36 | 50.38 | 1470072 |
| 1728340800 | 52.15 | 0.64 | 1.24 | 51.09 | 52.15 | 50.76 | 712830 |
| 1728081600 | 51.51 | 0.62 | 1.22 | 52.49 | 52.49 | 50.84 | 622624 |
| 1727995200 | 50.89 | -0.72 | -1.40 | 51.04 | 51.455 | 50.37 | 511332 |
| 1727908800 | 51.61 | -0.15 | -0.29 | 51.76 | 52.37 | 50.89 | 774547 |
| 1727822400 | 51.76 | -1.15 | -2.17 | 52.34 | 52.79 | 51.25 | 533275 |
| 1727736000 | 52.91 | 0.17 | 0.32 | 52.28 | 53.27 | 51.92 | 553984 |
| 1727476800 | 52.74 | 0.67 | 1.29 | 52.77 | 53.79 | 52.14 | 826045 |
| 1727390400 | 52.07 | 0.25 | 0.48 | 53.41 | 53.7 | 51.8 | 1248831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
