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 | 3.09 | 7.40829537281 | 41.71 | 45.25 | 40.92 | 450402 | 43.85808243 | CS |
| 4 | -0.04 | -0.0892060660125 | 44.84 | 45.25 | 40 | 311075 | 42.9491347 | CS |
| 12 | 6.45 | 16.8187744459 | 38.35 | 48.66 | 36.24 | 284734 | 42.60799069 | CS |
| 26 | 0.55 | 1.24293785311 | 44.25 | 48.66 | 36.24 | 295469 | 41.38611387 | CS |
| 52 | 8.99 | 25.1047193521 | 35.81 | 48.66 | 29.54 | 302352 | 38.4800929 | CS |
| 156 | -2.17 | -4.61997019374 | 46.97 | 55.55 | 29.54 | 267797 | 41.52469723 | CS |
| 260 | -25.19 | -35.9908558365 | 69.99 | 106.52 | 29.54 | 268088 | 48.57830902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 44.8 | -0.05 | -0.11 | 44.72 | 45.25 | 44.57 | 267983 |
| 1732574400 | 44.85 | 1.93 | 4.50 | 43.42 | 45.01 | 43.21 | 651009 |
| 1732315200 | 42.92 | -1.46 | -3.29 | 44.5 | 44.72 | 42.81 | 394606 |
| 1732228800 | 44.38 | 0.57 | 1.30 | 43.69 | 44.42 | 43.47 | 275542 |
| 1732142400 | 43.81 | 0.9 | 2.10 | 42.93 | 43.84 | 42.84 | 514602 |
| 1732056000 | 42.91 | 0.79 | 1.88 | 41.71 | 42.93 | 40.92 | 416252 |
| 1731969600 | 42.12 | -0.27 | -0.64 | 42.23 | 42.84 | 41.65 | 431131 |
| 1731710400 | 42.39 | -0.26 | -0.61 | 42.85 | 43 | 42.25 | 209253 |
| 1731624000 | 42.65 | 0.77 | 1.84 | 41.88 | 42.96 | 41.88 | 263860 |
| 1731537600 | 41.88 | 0.31 | 0.75 | 41.78 | 42.64 | 41.28 | 265273 |
| 1731451200 | 41.57 | -1.01 | -2.37 | 42.14 | 42.82 | 41.31 | 264864 |
| 1731364800 | 42.58 | -1 | -2.29 | 43.41 | 44.1 | 42.45 | 148769 |
| 1731105600 | 43.58 | 0.59 | 1.37 | 42.75 | 44.55 | 42.75 | 178803 |
| 1731019200 | 42.99 | 1.81 | 4.40 | 41 | 43.16 | 40.9 | 402630 |
| 1730932800 | 41.18 | -2.89 | -6.56 | 42.51 | 42.85 | 40 | 493118 |
| 1730846400 | 44.07 | 0.72 | 1.66 | 43.32 | 44.16 | 43.09 | 170756 |
| 1730760000 | 43.35 | 1.5 | 3.58 | 41.64 | 43.41 | 41.64 | 224576 |
| 1730497200 | 41.85 | -0.78 | -1.83 | 42.63 | 42.66 | 41.48 | 246003 |
| 1730410800 | 42.63 | -0.23 | -0.54 | 42.8 | 43.02 | 42.18 | 212159 |
| 1730324400 | 42.86 | -0.3 | -0.70 | 43.11 | 43.7 | 42.56 | 288582 |
| 1730238000 | 43.16 | -2.09 | -4.62 | 44.84 | 44.84 | 42.9 | 169712 |
| 1730151600 | 45.25 | -1.09 | -2.35 | 46.73 | 46.99 | 45.23 | 211164 |
| 1729892400 | 46.34 | -0.01 | -0.02 | 46.61 | 47.01 | 46.25 | 176654 |
| 1729806000 | 46.35 | -1.11 | -2.34 | 47.13 | 47.5 | 45.88 | 314811 |
| 1729719600 | 47.46 | 0.1 | 0.21 | 47.11 | 48.66 | 47 | 315167 |
| 1729633200 | 47.36 | -0.77 | -1.60 | 47.82 | 48.05 | 46.65 | 263549 |
| 1729546800 | 48.13 | 2.29 | 5.00 | 45.82 | 48.53 | 45.82 | 369625 |
| 1729287600 | 45.84 | 1.02 | 2.28 | 44.73 | 46 | 44.7 | 190150 |
| 1729201200 | 44.82 | -0.16 | -0.36 | 45.22 | 45.22 | 44.06 | 302344 |
| 1729114800 | 44.98 | 3.83 | 9.31 | 41.46 | 45.16 | 41.46 | 592730 |
| 1729028400 | 41.15 | -0.09 | -0.22 | 41.99 | 42 | 41.06 | 261755 |
| 1728682800 | 41.24 | 0.48 | 1.18 | 40.62 | 41.31 | 40.62 | 293785 |
| 1728596400 | 40.76 | -0.96 | -2.30 | 41.53 | 41.55 | 40.68 | 113180 |
| 1728510000 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1728423600 | 41.72 | -0.76 | -1.79 | 42.51 | 42.51 | 41.62 | 196690 |
| 1728337200 | 42.48 | -0.82 | -1.89 | 43.26 | 43.6 | 42.27 | 93901 |
| 1728078000 | 43.3 | 0.44 | 1.03 | 42.82 | 43.47 | 42.23 | 144035 |
| 1727991600 | 42.86 | -0.6 | -1.38 | 43.29 | 43.4 | 42.59 | 129963 |
| 1727905200 | 43.46 | -0.74 | -1.67 | 43.97 | 44.08 | 43.23 | 121169 |
| 1727818800 | 44.2 | 0.04 | 0.09 | 43.97 | 44.33 | 43.55 | 191032 |
| 1727730000 | 44.16 | -0.3 | -0.67 | 44.5 | 44.75 | 43.88 | 331876 |
| 1727473200 | 44.46 | 1.17 | 2.70 | 43.46 | 44.64 | 43.46 | 232605 |
| 1727386800 | 43.29 | 0.28 | 0.65 | 43.24 | 43.66 | 43.14 | 217036 |
| 1727300400 | 43.01 | 0.5 | 1.18 | 42.61 | 43.59 | 42.48 | 301230 |
| 1727214000 | 42.51 | 0.57 | 1.36 | 42.19 | 42.71 | 41.99 | 457572 |
| 1727127600 | 41.94 | 0.67 | 1.62 | 41.27 | 42.07 | 41.27 | 620952 |
| 1726868400 | 41.27 | 0.38 | 0.93 | 41.03 | 41.42 | 40.94 | 450597 |
| 1726782000 | 40.89 | -0.25 | -0.61 | 41.6 | 41.6 | 40.58 | 193519 |
| 1726695600 | 41.14 | 0.11 | 0.27 | 40.93 | 41.67 | 40.93 | 219054 |
| 1726609200 | 41.03 | -0.21 | -0.51 | 41.41 | 41.78 | 40.81 | 274843 |
| 1726522800 | 41.24 | 0.46 | 1.13 | 40.87 | 41.27 | 40.17 | 294799 |
| 1726263600 | 40.78 | -0.07 | -0.17 | 41.02 | 41.24 | 40.35 | 262893 |
| 1726177200 | 40.85 | 1.42 | 3.60 | 39.52 | 40.97 | 39.52 | 371213 |
| 1726090800 | 39.43 | 2.43 | 6.57 | 38.31 | 39.58 | 38.31 | 302010 |
| 1726004400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1725918000 | 37 | -0.52 | -1.39 | 37.75 | 37.75 | 36.24 | 403957 |
| 1725658800 | 37.52 | -0.97 | -2.52 | 38.58 | 38.58 | 37.25 | 218713 |
| 1725572400 | 38.49 | -0.06 | -0.16 | 38.98 | 39.22 | 38.23 | 203648 |
| 1725486000 | 38.55 | 1.1 | 2.94 | 37.35 | 38.91 | 37.26 | 236155 |
| 1725399600 | 37.45 | -0.99 | -2.58 | 38.35 | 38.35 | 37.14 | 216132 |
| 1725054000 | 38.44 | -0.14 | -0.36 | 38.39 | 38.77 | 37.85 | 685976 |
| 1724967600 | 38.58 | -0.18 | -0.46 | 38.96 | 38.96 | 38.42 | 200296 |
| 1724881200 | 38.76 | 0 | 0.00 | 38.62 | 39.11 | 38.53 | 347964 |
| 1724794800 | 38.76 | 0.06 | 0.16 | 38.38 | 38.9 | 38.17 | 196477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
