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 | 0.09 | 0.18356108505 | 49.03 | 50.24 | 47.47 | 11006 | 48.65991217 | DR |
| 4 | 3.06 | 6.64350846722 | 46.06 | 52.1 | 45.75 | 8718 | 48.27171679 | DR |
| 12 | 1.12 | 2.33333333333 | 48 | 52.1 | 43.85 | 10100 | 46.81001982 | DR |
| 26 | 10.49 | 27.1550608335 | 38.63 | 52.1 | 35.3 | 15174 | 43.00420803 | DR |
| 52 | 11.41 | 30.2572261999 | 37.71 | 52.1 | 31.99 | 19329 | 38.64182958 | DR |
| 156 | 13.91 | 39.5058222096 | 35.21 | 52.1 | 30.26 | 25428 | 36.97206455 | DR |
| 260 | -67.16 | -57.7571379429 | 116.28 | 186.745 | 24.26 | 20123 | 38.11675444 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 49.12 | -0.37 | -0.75 | 49.56 | 50 | 48.85 | 2138 |
| 1732224600 | 49.49 | 2.02 | 4.26 | 49.05 | 50.24 | 49.05 | 6898 |
| 1732051800 | 47.47 | -1.12 | -2.31 | 48.17 | 48.3 | 47.47 | 3482 |
| 1731965340 | 48.59 | -0.46 | -0.94 | 49.03 | 49.03 | 48.15 | 22638 |
| 1731619800 | 49.05 | -1.41 | -2.79 | 50.36 | 50.36 | 48.81 | 4805 |
| 1731533400 | 50.46 | -0.31 | -0.61 | 51.28 | 51.28 | 50 | 12889 |
| 1731446940 | 50.77 | -0.71 | -1.38 | 51.01 | 51.48 | 50.66 | 1212 |
| 1731360540 | 51.48 | 0.87 | 1.72 | 51.44 | 52.1 | 50.76 | 4631 |
| 1731101400 | 50.61 | 1.24 | 2.51 | 49.3 | 51.04 | 49.3 | 19699 |
| 1731014940 | 49.37 | 0.77 | 1.58 | 48.6 | 49.37 | 47.85 | 9087 |
| 1730928600 | 48.6 | 2.04 | 4.38 | 48.63 | 50.37 | 48 | 1880 |
| 1730842200 | 46.56 | 0.76 | 1.66 | 46 | 46.66 | 46 | 1167 |
| 1730755800 | 45.8 | -1.82 | -3.82 | 48.09 | 48.09 | 45.8 | 2102 |
| 1730496600 | 47.62 | 0.59 | 1.25 | 47.03 | 47.75 | 46.83 | 1779 |
| 1730410200 | 47.03 | 0.47 | 1.01 | 46.35 | 47.03 | 46.35 | 26981 |
| 1730323800 | 46.56 | 0.23 | 0.50 | 46.4 | 47.05 | 46.3 | 1400 |
| 1730237340 | 46.33 | 0.43 | 0.94 | 45.95 | 46.4 | 45.85 | 1662 |
| 1730151000 | 45.9 | -0.31 | -0.67 | 45.85 | 46.25 | 45.85 | 1528 |
| 1729891800 | 46.21 | 0.61 | 1.34 | 46.06 | 46.35 | 45.75 | 33081 |
| 1729805400 | 45.6 | -0.39 | -0.85 | 45.76 | 46.46 | 45.35 | 1807 |
| 1729719000 | 45.99 | -0.66 | -1.41 | 46.28 | 46.75 | 45.85 | 11946 |
| 1729632600 | 46.65 | 0.14 | 0.30 | 46.5 | 46.74 | 46.05 | 12834 |
| 1729546140 | 46.51 | -0.1 | -0.21 | 46.99 | 47.15 | 46.41 | 1870 |
| 1729287000 | 46.61 | 0.71 | 1.55 | 46.23 | 46.61 | 45.51 | 2678 |
| 1729200540 | 45.9 | -0.27 | -0.58 | 46.17 | 46.17 | 45.38 | 3389 |
| 1729114140 | 46.17 | 1.02 | 2.26 | 45.44 | 46.72 | 45.34 | 20601 |
| 1729027740 | 45.15 | -3.43 | -7.06 | 44 | 45.78 | 43.85 | 41148 |
| 1728941340 | 48.58 | 0.5 | 1.04 | 48.2 | 48.63 | 47.85 | 2728 |
| 1728682200 | 48.08 | 0.59 | 1.24 | 47.9 | 48.56 | 47.9 | 2502 |
| 1728595740 | 47.49 | 0.17 | 0.36 | 47 | 47.75 | 47 | 1976 |
| 1728509400 | 47.32 | 1.22 | 2.65 | 46.3 | 47.35 | 46.29 | 1840 |
| 1728422940 | 46.1 | 0.3 | 0.66 | 45.71 | 46.3 | 45.71 | 1803 |
| 1728336600 | 45.8 | -0.36 | -0.78 | 45.95 | 46.13 | 45.65 | 1112 |
| 1728077400 | 46.16 | 0.01 | 0.02 | 46.16 | 46.55 | 45.85 | 7267 |
| 1727991000 | 46.15 | -0.15 | -0.32 | 46.77 | 46.77 | 45.7 | 26623 |
| 1727904540 | 46.3 | 0.77 | 1.69 | 45.99 | 46.99 | 45.3 | 11998 |
| 1727818200 | 45.53 | -0.04 | -0.09 | 45.57 | 46.1 | 45.21 | 10826 |
| 1727731800 | 45.57 | 1.13 | 2.54 | 45.45 | 45.69 | 45.15 | 24490 |
| 1727472600 | 44.44 | 0.02 | 0.05 | 44.92 | 45.56 | 44.44 | 633 |
| 1727386140 | 44.42 | -0.52 | -1.16 | 44.71 | 45 | 44.36 | 24443 |
| 1727299740 | 44.94 | 0.2 | 0.45 | 45.03 | 45.32 | 44.94 | 631 |
| 1727213400 | 44.74 | -0.63 | -1.39 | 45.06 | 45.09 | 44.34 | 2625 |
| 1727127000 | 45.37 | -0.02 | -0.04 | 45.5 | 45.87 | 45.3 | 4303 |
| 1726867800 | 45.39 | 0.6 | 1.34 | 45.12 | 45.45 | 44.77 | 2001 |
| 1726781400 | 44.79 | -0.46 | -1.02 | 45.71 | 45.71 | 44.5 | 18614 |
| 1726695000 | 45.25 | -0.15 | -0.33 | 45.12 | 45.58 | 44.89 | 1392 |
| 1726608600 | 45.4 | -1.13 | -2.43 | 46.32 | 46.5 | 45.21 | 4601 |
| 1726522200 | 46.53 | -0.61 | -1.29 | 47.25 | 47.25 | 46.29 | 97597 |
| 1726263000 | 47.14 | -0.03 | -0.06 | 47.65 | 50.46 | 47.14 | 1429 |
| 1726176540 | 47.17 | 0.12 | 0.26 | 47.27 | 48.25 | 47.17 | 787 |
| 1726090140 | 47.05 | -1.28 | -2.65 | 47.58 | 47.61 | 46.88 | 3110 |
| 1726003740 | 48.33 | 1.18 | 2.50 | 47.26 | 48.77 | 47.26 | 10858 |
| 1725917400 | 47.15 | -0.65 | -1.36 | 47.8 | 48.11 | 46.63 | 1230 |
| 1725658200 | 47.8 | 0.39 | 0.82 | 47.11 | 47.97 | 47.1 | 2378 |
| 1725571800 | 47.41 | -1.07 | -2.21 | 48.48 | 48.65 | 47.23 | 1634 |
| 1725485400 | 48.48 | 0.48 | 1.00 | 48.01 | 48.82 | 48.01 | 22540 |
| 1725399000 | 48 | 0.49 | 1.03 | 47.19 | 48.46 | 47.12 | 13507 |
| 1725312600 | 47.51 | 0.39 | 0.83 | 47.12 | 48.01 | 46.55 | 2520 |
| 1725053400 | 47.12 | -0.54 | -1.13 | 48 | 48.17 | 47.12 | 22636 |
| 1724967000 | 47.66 | 0.89 | 1.90 | 46.77 | 47.66 | 46.77 | 7373 |
| 1724880600 | 46.77 | 0.68 | 1.48 | 46.56 | 46.77 | 46.38 | 16574 |
| 1724794140 | 46.09 | 0.22 | 0.48 | 46.05 | 46.48 | 46.03 | 110354 |
| 1724707740 | 45.87 | 0.02 | 0.04 | 46.31 | 46.44 | 45.87 | 12492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
