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 | -0.18 | -0.388265746333 | 46.36 | 46.995 | 44.86 | 2689761 | 46.00019576 | CS |
| 4 | 1.31 | 2.91954535324 | 44.87 | 47.385 | 44.76 | 2540012 | 46.15009022 | CS |
| 12 | 8.38 | 22.1693121693 | 37.8 | 47.385 | 37.0714 | 2719838 | 42.47026884 | CS |
| 26 | 5.93 | 14.7329192547 | 40.25 | 47.385 | 34.95 | 3185694 | 39.80199123 | CS |
| 52 | 9.04 | 24.3403338718 | 37.14 | 47.385 | 32.515 | 2954474 | 38.66501361 | CS |
| 156 | -2.12 | -4.38923395445 | 48.3 | 59.38 | 32.515 | 2321604 | 42.54734007 | CS |
| 260 | -4.73 | -9.29090551954 | 50.91 | 59.38 | 32.37 | 2105210 | 43.93301176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 46.18 | 1.19 | 2.65 | 45.01 | 46.22 | 44.75 | 7195790 |
| 1726785600 | 44.99 | -1.02 | -2.22 | 46.35 | 46.47 | 44.86 | 4123462 |
| 1726699200 | 46.01 | -0.37 | -0.80 | 46.48 | 46.52 | 45.91 | 2455171 |
| 1726612800 | 46.38 | -0.36 | -0.77 | 46.8 | 46.995 | 46.33 | 1569144 |
| 1726526400 | 46.74 | 0.19 | 0.41 | 46.84 | 46.88 | 46.335 | 2738284 |
| 1726267200 | 46.55 | 0.46 | 1.00 | 46.36 | 46.605 | 46.135 | 2711707 |
| 1726180800 | 46.09 | 0.21 | 0.46 | 45.88 | 46.2 | 45.385 | 4237283 |
| 1726094400 | 45.88 | 0.09 | 0.20 | 45.79 | 45.95 | 45.215 | 4536290 |
| 1726008000 | 45.79 | -1.28 | -2.72 | 47 | 47.07 | 45.355 | 3168466 |
| 1725921600 | 47.07 | 0.38 | 0.81 | 46.79 | 47.385 | 46.79 | 4540286 |
| 1725662400 | 46.69 | -0.09 | -0.19 | 46.82 | 47.24 | 46.325 | 2526072 |
| 1725576000 | 46.78 | 0.23 | 0.49 | 46.76 | 47.19 | 46.63 | 3129747 |
| 1725489600 | 46.55 | 0.31 | 0.67 | 46.12 | 46.685 | 46.12 | 2740477 |
| 1725403200 | 46.24 | -0.1 | -0.22 | 45.88 | 46.35 | 45.64 | 1569990 |
| 1725057600 | 46.34 | 0.59 | 1.29 | 45.47 | 46.4 | 45.47 | 2161572 |
| 1724971200 | 45.75 | 0.3 | 0.66 | 45.51 | 45.825 | 45.32 | 1360509 |
| 1724884800 | 45.45 | -0.23 | -0.50 | 45.54 | 45.725 | 45.24 | 1019580 |
| 1724798400 | 45.68 | 0.24 | 0.53 | 45.32 | 45.7 | 45.32 | 1135395 |
| 1724712000 | 45.44 | 0.37 | 0.82 | 45.46 | 45.6788 | 45.38 | 1185102 |
| 1724452800 | 45.07 | 0.61 | 1.37 | 44.87 | 45.1751 | 44.76 | 1734785 |
| 1724366400 | 44.46 | 0.31 | 0.70 | 44.06 | 44.535 | 44.06 | 1827088 |
| 1724280000 | 44.15 | -0.34 | -0.76 | 44.55 | 44.76 | 43.915 | 2392460 |
| 1724193600 | 44.49 | -0.4 | -0.89 | 44.82 | 45.01 | 44.445 | 1778343 |
| 1724107200 | 44.89 | 0.49 | 1.10 | 44.49 | 44.96 | 44.44 | 2084655 |
| 1723848000 | 44.4 | 0.59 | 1.35 | 43.83 | 44.48 | 43.69 | 2281817 |
| 1723761600 | 43.81 | 0.14 | 0.32 | 43.68 | 43.855 | 43.62 | 2999444 |
| 1723675200 | 43.67 | -0.22 | -0.50 | 43.95 | 43.995 | 43.59 | 1865483 |
| 1723588800 | 43.89 | 0.4 | 0.92 | 43.59 | 43.9 | 43.49 | 3076770 |
| 1723502400 | 43.49 | 0.19 | 0.44 | 43.39 | 43.86 | 43.39 | 1334984 |
| 1723243200 | 43.3 | -0.19 | -0.44 | 43.57 | 43.64 | 43.105 | 1897604 |
| 1723156800 | 43.49 | 0.41 | 0.95 | 43.1 | 43.69 | 43.07 | 2623223 |
| 1723070400 | 43.08 | 0.1 | 0.23 | 43.26 | 43.71 | 42.95 | 3236960 |
| 1722984000 | 42.98 | 0.76 | 1.80 | 42.15 | 43.295 | 42.09 | 2682061 |
| 1722897600 | 42.22 | -0.55 | -1.29 | 41.14 | 42.56 | 41.08 | 2557173 |
| 1722638400 | 42.77 | -0.28 | -0.65 | 42.96 | 43.08 | 42.27 | 2894619 |
| 1722552000 | 43.05 | 0.64 | 1.51 | 42.41 | 43.41 | 42.34 | 2997109 |
| 1722465600 | 42.41 | 0.47 | 1.12 | 42.09 | 42.72 | 42 | 2128070 |
| 1722379200 | 41.94 | 0.05 | 0.12 | 41.91 | 41.97 | 41.695 | 1820215 |
| 1722292800 | 41.89 | -0.08 | -0.19 | 42 | 42.31 | 41.76 | 2289067 |
| 1722033600 | 41.97 | 0.48 | 1.16 | 41.58 | 41.98 | 41.43 | 2829638 |
| 1721947200 | 41.49 | 0.09 | 0.22 | 41.44 | 42.04 | 41.25 | 3459338 |
| 1721860800 | 41.4 | 0 | 0.00 | 41.48 | 41.885 | 41.26 | 2563388 |
| 1721774400 | 41.4 | -0.29 | -0.70 | 41.63 | 41.63 | 41.21 | 2545762 |
| 1721688000 | 41.69 | 0.6 | 1.46 | 41.08 | 41.69 | 40.95 | 2253153 |
| 1721428800 | 41.09 | 0.77 | 1.91 | 40.2 | 41.15 | 40.15 | 2996536 |
| 1721342400 | 40.32 | 0.26 | 0.65 | 40.09 | 40.37 | 39.96 | 2260895 |
| 1721256000 | 40.06 | 0.13 | 0.33 | 39.92 | 40.45 | 39.85 | 3055946 |
| 1721169600 | 39.93 | 0.76 | 1.94 | 39.46 | 39.94 | 39.33 | 2847149 |
| 1721083200 | 39.17 | 0.16 | 0.41 | 39.16 | 39.42 | 38.91 | 2848014 |
| 1720824000 | 39.01 | 0.17 | 0.44 | 39 | 39.19 | 38.9 | 2530363 |
| 1720737600 | 38.84 | 0.38 | 0.99 | 38.61 | 39.24 | 38.46 | 2735148 |
| 1720651200 | 38.46 | 0.97 | 2.59 | 37.5 | 38.5 | 37.41 | 2407395 |
| 1720564800 | 37.49 | 0.01 | 0.03 | 37.45 | 37.585 | 37.0714 | 2821222 |
| 1720478400 | 37.48 | -0.39 | -1.03 | 37.73 | 37.815 | 37.4 | 6256991 |
| 1720219200 | 37.87 | -0.3 | -0.79 | 38.35 | 38.37 | 37.77 | 5219006 |
| 1720040640 | 38.17 | 0.42 | 1.11 | 37.93 | 38.6 | 37.89 | 824953 |
| 1719960000 | 37.75 | 0.19 | 0.51 | 37.59 | 38.17 | 37.54 | 9664008 |
| 1719873600 | 37.56 | -0.99 | -2.57 | 37.93 | 38.16 | 37.52 | 1758951 |
| 1719614400 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1719528000 | 38.55 | 0.02 | 0.05 | 38.77 | 38.77 | 38.44 | 6012645 |
| 1719441600 | 38.53 | -0.67 | -1.71 | 39.02 | 39.25 | 38.4001 | 3254334 |
| 1719355200 | 39.2 | 0.09 | 0.23 | 39.01 | 39.23 | 38.69 | 1086204 |
| 1719268800 | 39.11 | 0.62 | 1.61 | 38.76 | 39.4 | 38.71 | 5830852 |
| 1719009600 | 38.49 | 0.33 | 0.86 | 38.14 | 38.58 | 38.0256 | 2279947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
