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 | 0.55 | 1.21198765976 | 45.38 | 45.91 | 45 | 235547 | 45.28746246 | DR |
| 4 | -6.17 | -11.8426103647 | 52.1 | 52.26 | 43.64 | 233154 | 46.30616271 | DR |
| 12 | -7.18 | -13.5191112785 | 53.11 | 57.32 | 43.64 | 177480 | 50.90309305 | DR |
| 26 | -2.39 | -4.94619205298 | 48.32 | 57.32 | 43.02 | 159432 | 49.64999315 | DR |
| 52 | -2.38 | -4.92651624922 | 48.31 | 57.32 | 43.02 | 164109 | 48.87263677 | DR |
| 156 | -31.92 | -41.0019267823 | 77.85 | 83.695 | 39.67 | 147672 | 51.57227863 | DR |
| 260 | -20.22 | -30.566893424 | 66.15 | 83.695 | 27.18 | 153030 | 50.29519653 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 45.93 | 0.78 | 1.73 | 45.77 | 46.23 | 45.56 | 268251 |
| 1737675600 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1737589200 | 45.15 | -0.49 | -1.07 | 45.89 | 45.89 | 45.07 | 250169 |
| 1737502800 | 45.64 | 0.53 | 1.17 | 45.69 | 45.865 | 45.37 | 217727 |
| 1737157200 | 45.11 | 0.48 | 1.08 | 45.38 | 45.75 | 45 | 238744 |
| 1737070800 | 44.63 | 0.16 | 0.36 | 44.15 | 44.74 | 44.11 | 175587 |
| 1736984400 | 44.47 | 0.5 | 1.14 | 44.72 | 44.8 | 44.2 | 261215 |
| 1736898000 | 43.97 | 0.14 | 0.32 | 43.99 | 44.23 | 43.66 | 347094 |
| 1736811600 | 43.83 | -0.14 | -0.32 | 43.8 | 44.16 | 43.64 | 255561 |
| 1736552400 | 43.97 | -1.94 | -4.23 | 44.81 | 44.85 | 43.94 | 206380 |
| 1736379600 | 45.91 | -0.69 | -1.48 | 46.13 | 46.235 | 45.81 | 349203 |
| 1736293200 | 46.6 | -2.49 | -5.07 | 47.91 | 48.09 | 46.495 | 612103 |
| 1736206800 | 49.09 | -1.31 | -2.60 | 49.15 | 49.54 | 48.86 | 285502 |
| 1735947600 | 50.4 | -0.67 | -1.31 | 51.15 | 51.2 | 50.34 | 155111 |
| 1735861200 | 51.07 | -0.33 | -0.64 | 51.73 | 51.74 | 50.965 | 82338 |
| 1735688400 | 51.4 | 0.04 | 0.08 | 51.72 | 52.01 | 51.05 | 71333 |
| 1735602000 | 51.36 | -0.68 | -1.31 | 51.65 | 51.65 | 51.23 | 121232 |
| 1735342800 | 52.04 | -0.03 | -0.06 | 52.1 | 52.26 | 51.755 | 101157 |
| 1735256400 | 52.07 | -0.06 | -0.12 | 51.94 | 52.2545 | 51.94 | 72929 |
| 1735077840 | 52.13 | 0.06 | 0.12 | 52.13 | 52.29 | 51.93 | 39478 |
| 1734997200 | 52.07 | -0.22 | -0.42 | 51.87 | 52.08 | 51.67 | 199787 |
| 1734738000 | 52.29 | -0.29 | -0.55 | 52.12 | 52.685 | 52.12 | 247950 |
| 1734651600 | 52.58 | -0.2 | -0.38 | 53.14 | 53.15 | 52.58 | 112541 |
| 1734565200 | 52.78 | -1.47 | -2.71 | 54.2 | 54.23 | 52.69 | 93441 |
| 1734478800 | 54.25 | -1.34 | -2.41 | 54.81 | 54.84 | 54.06 | 117063 |
| 1734392400 | 55.59 | -0.39 | -0.70 | 55.54 | 55.9 | 55.48 | 106134 |
| 1734133200 | 55.98 | -0.02 | -0.04 | 56.16 | 56.36 | 55.75 | 196657 |
| 1734046800 | 56 | -0.37 | -0.66 | 56.41 | 56.59 | 56 | 88735 |
| 1733960400 | 56.37 | 0.57 | 1.02 | 55.99 | 56.39 | 55.81 | 309367 |
| 1733874000 | 55.8 | -0.75 | -1.33 | 56.07 | 56.1876 | 55.75 | 127441 |
| 1733787600 | 56.55 | 1.4 | 2.54 | 57.11 | 57.32 | 56.41 | 230508 |
| 1733528400 | 55.15 | 0.55 | 1.01 | 55.17 | 55.27 | 54.84 | 123460 |
| 1733442000 | 54.6 | 0.01 | 0.02 | 54.44 | 54.84 | 54.44 | 108672 |
| 1733355600 | 54.59 | -0.37 | -0.67 | 54.55 | 54.94 | 54.45 | 127886 |
| 1733269200 | 54.96 | 0.15 | 0.27 | 55.06 | 55.09 | 54.705 | 192866 |
| 1733182800 | 54.81 | 0.14 | 0.26 | 54.77 | 54.8292 | 54.35 | 178052 |
| 1732917840 | 54.67 | 0.96 | 1.79 | 54.49 | 55.12 | 54.37 | 147653 |
| 1732750800 | 53.71 | -0.06 | -0.11 | 53.46 | 54 | 53.34 | 431843 |
| 1732664400 | 53.77 | 0.57 | 1.07 | 53.51 | 53.87 | 53.11 | 285841 |
| 1732578000 | 53.2 | 0.83 | 1.58 | 52.73 | 53.25 | 52.73 | 134060 |
| 1732318800 | 52.37 | 0.89 | 1.73 | 51.91 | 52.425 | 51.85 | 107462 |
| 1732232400 | 51.48 | 0.07 | 0.14 | 51.3 | 51.5999 | 51.14 | 131388 |
| 1732146000 | 51.41 | -0.18 | -0.35 | 51.2 | 51.41 | 50.98 | 93455 |
| 1732059600 | 51.59 | -0.02 | -0.04 | 51.27 | 51.65 | 51.11 | 115370 |
| 1731973200 | 51.61 | 0.16 | 0.31 | 51.28 | 51.83 | 51.23 | 153790 |
| 1731714000 | 51.45 | -1.39 | -2.63 | 53.06 | 53.06 | 50.82 | 341995 |
| 1731627600 | 52.84 | 0.68 | 1.30 | 52.97 | 53.36 | 52.76 | 134100 |
| 1731541200 | 52.16 | -0.59 | -1.12 | 52.36 | 52.48 | 52.0699 | 108747 |
| 1731454800 | 52.75 | -1.59 | -2.93 | 53.58 | 53.66 | 52.49 | 146363 |
| 1731368400 | 54.34 | -0.21 | -0.38 | 54.82 | 54.87 | 54.32 | 126213 |
| 1731109200 | 54.55 | -1.09 | -1.96 | 54.65 | 54.83 | 54.4 | 172075 |
| 1731022800 | 55.64 | 0.3 | 0.54 | 55.7 | 55.74 | 55.27 | 107168 |
| 1730936400 | 55.34 | 0.91 | 1.67 | 55.41 | 55.63 | 54.88 | 129320 |
| 1730850000 | 54.43 | 0.83 | 1.55 | 54.28 | 54.65 | 54.28 | 98506 |
| 1730763600 | 53.6 | 0.36 | 0.68 | 54.01 | 54.17 | 53.48 | 83937 |
| 1730500800 | 53.24 | 0.75 | 1.43 | 53.11 | 53.59 | 53 | 131190 |
| 1730414400 | 52.49 | -0.8 | -1.50 | 53.04 | 53.08 | 52.14 | 116445 |
| 1730328000 | 53.29 | -1.04 | -1.91 | 53.47 | 53.87 | 53.26 | 83505 |
| 1730241600 | 54.33 | 0.48 | 0.89 | 54.1 | 54.45 | 53.9953 | 97731 |
| 1730155200 | 53.85 | 0.79 | 1.49 | 53.83 | 54.3 | 53.69 | 113099 |
| 1729896000 | 53.06 | -0.32 | -0.60 | 53.54 | 53.64 | 53 | 164719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
