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 | 0.54 | 1.30750605327 | 41.3 | 42.14 | 40.87 | 2926833 | 41.19992404 | PU |
| 4 | -1.18 | -2.74291027429 | 43.02 | 43.6 | 40.16 | 3160850 | 41.89907625 | PU |
| 12 | -4.94 | -10.5600684053 | 46.78 | 49.59 | 40.16 | 2829876 | 44.18532812 | PU |
| 26 | -4.6 | -9.9052540913 | 46.44 | 50.45 | 40.16 | 2918161 | 45.38648974 | PU |
| 52 | -9.29 | -18.1693721885 | 51.13 | 54.85 | 40.16 | 2879810 | 47.43351549 | PU |
| 156 | -1.17 | -2.72029760521 | 43.01 | 54.85 | 35.81 | 2598872 | 45.44626288 | PU |
| 260 | -5.5 | -11.6180819603 | 47.34 | 60.44 | 32.97 | 2255337 | 45.49259607 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 41.97 | 0.97 | 2.37 | 41.55 | 42.14 | 41.08 | 3168400 |
| 1732224600 | 41 | -0.96 | -2.29 | 41.31 | 41.68 | 41 | 3159900 |
| 1732051800 | 41.96 | 1.01 | 2.47 | 41.01 | 42.06 | 40.87 | 2016300 |
| 1731965340 | 40.95 | -0.87 | -2.08 | 41.3 | 41.61 | 40.95 | 3604300 |
| 1731619800 | 41.82 | 0.68 | 1.65 | 41.14 | 41.89 | 40.89 | 3756800 |
| 1731533400 | 41.14 | 0.98 | 2.44 | 40.37 | 41.37 | 40.37 | 5167000 |
| 1731446940 | 40.16 | -1.06 | -2.57 | 41.51 | 41.51 | 40.16 | 4011100 |
| 1731360540 | 41.22 | -0.03 | -0.07 | 40.92 | 41.76 | 40.85 | 2358400 |
| 1731101400 | 41.25 | -0.82 | -1.95 | 41.48 | 41.65 | 40.55 | 5798600 |
| 1731014940 | 42.07 | -0.41 | -0.97 | 42.06 | 43.09 | 41.56 | 3399900 |
| 1730928600 | 42.48 | -0.55 | -1.28 | 42.11 | 42.89 | 41.8 | 1631000 |
| 1730842200 | 43.03 | -0.13 | -0.30 | 43.07 | 43.15 | 42.44 | 1598200 |
| 1730755800 | 43.16 | 1.5 | 3.60 | 42.21 | 43.41 | 42.21 | 2718500 |
| 1730496600 | 41.66 | -1.49 | -3.45 | 42.91 | 43.03 | 41.66 | 2705100 |
| 1730410200 | 43.15 | 0.16 | 0.37 | 42.67 | 43.6 | 42.67 | 3568200 |
| 1730323800 | 42.99 | 0.41 | 0.96 | 42.58 | 43.33 | 42.58 | 1598500 |
| 1730237340 | 42.58 | -0.42 | -0.98 | 42.97 | 43.15 | 42.46 | 1521600 |
| 1730151000 | 43 | -0.04 | -0.09 | 43.28 | 43.53 | 42.66 | 2766100 |
| 1729891800 | 43.04 | -0.4 | -0.92 | 43.02 | 43.45 | 42.75 | 5515800 |
| 1729805400 | 43.44 | 0.64 | 1.50 | 42.73 | 43.44 | 42.33 | 3033300 |
| 1729719000 | 42.8 | -0.47 | -1.09 | 42.97 | 43.22 | 42.22 | 3499700 |
| 1729632600 | 43.27 | -0.65 | -1.48 | 43.58 | 43.6 | 42.85 | 2268200 |
| 1729546140 | 43.92 | 0.37 | 0.85 | 43.66 | 43.92 | 43.37 | 1233400 |
| 1729287000 | 43.55 | -0.17 | -0.39 | 43.77 | 43.99 | 42.94 | 4614700 |
| 1729200540 | 43.72 | -0.33 | -0.75 | 43.8 | 43.91 | 43.49 | 1905400 |
| 1729114140 | 44.05 | 0.24 | 0.55 | 44.22 | 44.66 | 43.55 | 4600400 |
| 1729027740 | 43.81 | -0.28 | -0.64 | 44.11 | 44.37 | 43.79 | 1541600 |
| 1728941340 | 44.09 | 0.7 | 1.61 | 43.3 | 44.12 | 43.08 | 3283200 |
| 1728682200 | 43.39 | -0.12 | -0.28 | 43.26 | 43.51 | 42.65 | 3143900 |
| 1728595740 | 43.51 | 0.31 | 0.72 | 43.39 | 43.7 | 43.2 | 3567000 |
| 1728509400 | 43.2 | -0.67 | -1.53 | 43.66 | 43.83 | 43.17 | 3301300 |
| 1728422940 | 43.87 | -0.11 | -0.25 | 43.38 | 44.08 | 43.33 | 2953500 |
| 1728336600 | 43.98 | -0.27 | -0.61 | 44.36 | 44.6 | 43.72 | 1676400 |
| 1728077400 | 44.25 | 0.12 | 0.27 | 43.66 | 44.25 | 43.59 | 2552600 |
| 1727991000 | 44.13 | -0.71 | -1.58 | 44.22 | 44.44 | 43.37 | 4921900 |
| 1727904540 | 44.84 | 0.14 | 0.31 | 45.5 | 45.74 | 44.59 | 2320500 |
| 1727818200 | 44.7 | -0.4 | -0.89 | 45.35 | 45.35 | 44.19 | 3841600 |
| 1727731800 | 45.1 | -0.19 | -0.42 | 45.46 | 45.75 | 44.73 | 2235300 |
| 1727472600 | 45.29 | -0.03 | -0.07 | 45.16 | 45.84 | 45.16 | 1963300 |
| 1727386140 | 45.32 | -0.08 | -0.18 | 45.82 | 45.85 | 44.91 | 2200800 |
| 1727299740 | 45.4 | -0.03 | -0.07 | 45.81 | 45.86 | 45.25 | 1658700 |
| 1727213400 | 45.43 | 0.2 | 0.44 | 45.51 | 45.82 | 44.92 | 2540600 |
| 1727127000 | 45.23 | -0.37 | -0.81 | 45.43 | 45.8 | 45.11 | 2517400 |
| 1726867800 | 45.6 | -1.45 | -3.08 | 47 | 47.48 | 45.44 | 6411400 |
| 1726781400 | 47.05 | -1.14 | -2.37 | 48.25 | 48.57 | 47.04 | 1378000 |
| 1726695000 | 48.19 | -0.25 | -0.52 | 48.17 | 48.6 | 47.97 | 1284000 |
| 1726608600 | 48.44 | 0.12 | 0.25 | 48.53 | 48.53 | 47.98 | 941300 |
| 1726522200 | 48.32 | 0.01 | 0.02 | 48.37 | 48.96 | 48.32 | 1177600 |
| 1726263000 | 48.31 | 0.58 | 1.22 | 48.06 | 48.93 | 47.61 | 1800900 |
| 1726176540 | 47.73 | 0.13 | 0.27 | 47.38 | 48.15 | 47.36 | 1700500 |
| 1726090140 | 47.6 | -0.16 | -0.34 | 47.62 | 48.24 | 47.57 | 1172600 |
| 1726003740 | 47.76 | -0.16 | -0.33 | 47.81 | 48.2 | 47.58 | 1241100 |
| 1725917400 | 47.92 | 0.07 | 0.15 | 47.93 | 48.7 | 47.81 | 1781800 |
| 1725658200 | 47.85 | -0.65 | -1.34 | 48 | 48.72 | 47.85 | 1531000 |
| 1725571800 | 48.5 | -0.6 | -1.22 | 49.26 | 49.59 | 47.83 | 3984600 |
| 1725485400 | 49.1 | 1.34 | 2.81 | 48.2 | 49.49 | 48 | 4149100 |
| 1725399000 | 47.76 | 0.68 | 1.44 | 47 | 47.77 | 46.87 | 5891900 |
| 1725312600 | 47.08 | -0.23 | -0.49 | 47.3 | 47.47 | 46.85 | 1362100 |
| 1725053400 | 47.31 | 0.27 | 0.57 | 46.78 | 47.71 | 46.63 | 4054900 |
| 1724967000 | 47.04 | -0.85 | -1.77 | 47.75 | 47.98 | 46.46 | 6290000 |
| 1724880600 | 47.89 | 0.47 | 0.99 | 47.7 | 47.9 | 47.33 | 2487800 |
| 1724794140 | 47.42 | -0.63 | -1.31 | 47.82 | 48.38 | 47.42 | 1149500 |
| 1724707740 | 48.05 | -0.22 | -0.46 | 48.83 | 48.96 | 47.93 | 1849100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
