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 | -0.68 | -1.41342756184 | 48.11 | 48.415 | 47.43 | 273435 | 48.02268867 | SP |
| 4 | 0.77 | 1.65023574796 | 46.66 | 48.415 | 46.5 | 392486 | 47.73580031 | SP |
| 12 | 4.53 | 10.5594405594 | 42.9 | 48.415 | 36.2 | 529066 | 43.41416272 | SP |
| 26 | 9.68 | 25.642384106 | 37.75 | 48.415 | 35.2 | 475191 | 41.7348534 | SP |
| 52 | 10.52 | 28.5017610404 | 36.91 | 48.415 | 34.58 | 398161 | 40.02229879 | SP |
| 156 | 22.91 | 93.4339314845 | 24.52 | 48.415 | 20.99 | 499282 | 31.39353869 | SP |
| 260 | 24.31 | 105.147058824 | 23.12 | 48.415 | 20.99 | 750711 | 30.68649843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 47.43 | -0.82 | -1.70 | 47.3 | 47.69 | 47.29 | 243573 |
| 1749767400 | 48.25 | 0.32 | 0.67 | 48.24 | 48.415 | 48.155 | 173030 |
| 1749681000 | 47.93 | 0 | 0.00 | 48.03 | 48.165 | 47.865 | 330043 |
| 1749594600 | 47.93 | -0.25 | -0.52 | 48.21 | 48.255 | 47.805 | 625567 |
| 1749508200 | 48.18 | -0.12 | -0.25 | 48.12 | 48.315 | 48.08 | 140878 |
| 1749249000 | 48.3 | 0.32 | 0.67 | 48.11 | 48.37 | 48.11 | 97655 |
| 1749162600 | 47.98 | 0.24 | 0.50 | 48.06 | 48.29 | 47.9 | 691722 |
| 1749076200 | 47.74 | -0.13 | -0.27 | 47.66 | 47.97 | 47.57 | 205923 |
| 1748989800 | 47.87 | -0.45 | -0.93 | 47.63 | 47.91 | 47.58 | 252578 |
| 1748903400 | 48.32 | 0.55 | 1.15 | 47.8 | 48.32 | 47.57 | 790948 |
| 1748644200 | 47.77 | 0.19 | 0.40 | 47.77 | 47.83 | 47.425 | 962070 |
| 1748557800 | 47.58 | 0.03 | 0.06 | 47.7 | 47.7 | 47.43 | 380966 |
| 1748471400 | 47.55 | -0.11 | -0.23 | 47.71 | 47.72 | 47.48 | 233766 |
| 1748385000 | 47.66 | 0.7 | 1.49 | 47.66 | 47.77 | 47.535 | 354071 |
| 1748039400 | 46.96 | -0.58 | -1.22 | 46.62 | 47.1154 | 46.61 | 290707 |
| 1747953000 | 47.54 | -0.11 | -0.23 | 47.44 | 47.695 | 47.32 | 363602 |
| 1747866600 | 47.65 | -0.19 | -0.40 | 47.97 | 48.17 | 47.62 | 376108 |
| 1747780200 | 47.84 | 0.54 | 1.14 | 47.54 | 47.84 | 47.48 | 277531 |
| 1747693800 | 47.3 | 0.45 | 0.96 | 46.97 | 47.325 | 46.97 | 307496 |
| 1747434600 | 46.85 | 0.32 | 0.69 | 46.66 | 46.85 | 46.5 | 598089 |
| 1747348200 | 46.53 | 0.27 | 0.58 | 46.395 | 46.55 | 46.26 | 274378 |
| 1747261800 | 46.26 | 0.26 | 0.57 | 46.35 | 46.41 | 46.21 | 277072 |
| 1747175400 | 46 | 0.34 | 0.74 | 45.84 | 46.0766 | 45.7375 | 224644 |
| 1747089000 | 45.66 | -0.15 | -0.33 | 45.71 | 45.71 | 45.305 | 305233 |
| 1746829800 | 45.81 | 0.45 | 0.99 | 45.81 | 45.87 | 45.63 | 179700 |
| 1746743400 | 45.36 | 0.37 | 0.82 | 45.33 | 45.5 | 45.29 | 343831 |
| 1746657000 | 44.99 | -0.23 | -0.51 | 45.06 | 45.2 | 44.87 | 746882 |
| 1746570600 | 45.22 | 0.15 | 0.33 | 45.14 | 45.39 | 45.105 | 356456 |
| 1746484200 | 45.07 | 0.08 | 0.18 | 45.18 | 45.18 | 45.045 | 315626 |
| 1746225000 | 44.99 | 0.73 | 1.65 | 44.86 | 45.07 | 44.75 | 481447 |
| 1746138600 | 44.26 | 0.05 | 0.11 | 44.49 | 44.615 | 44.22 | 1319102 |
| 1746052200 | 44.21 | -0.46 | -1.03 | 43.99 | 44.36 | 43.715 | 307859 |
| 1745965800 | 44.67 | 0.44 | 0.99 | 44.42 | 44.68 | 44.4 | 243870 |
| 1745879400 | 44.23 | 0.19 | 0.43 | 43.98 | 44.25 | 43.94 | 145307 |
| 1745620200 | 44.04 | 0.56 | 1.29 | 43.73 | 44.065 | 43.64 | 500272 |
| 1745533800 | 43.48 | 0.79 | 1.85 | 43.35 | 43.51 | 43.15 | 184831 |
| 1745447400 | 42.69 | -0.12 | -0.28 | 42.74 | 42.95 | 42.59 | 392940 |
| 1745361000 | 42.81 | 0.87 | 2.07 | 42.5 | 42.95 | 42.465 | 418319 |
| 1745274600 | 41.94 | -0.19 | -0.45 | 42.34 | 42.388 | 41.58 | 416971 |
| 1744929000 | 42.13 | 0.37 | 0.89 | 42 | 42.39 | 41.88 | 787196 |
| 1744842600 | 41.76 | 0.22 | 0.53 | 41.68 | 42.175 | 41.6 | 608378 |
| 1744756200 | 41.54 | 0.62 | 1.52 | 41.6 | 41.72 | 41.42 | 561562 |
| 1744669800 | 40.92 | 0.39 | 0.96 | 40.67 | 41.07 | 40.48 | 564200 |
| 1744410600 | 40.53 | 0.87 | 2.19 | 39.67 | 40.6 | 39.54 | 565756 |
| 1744324200 | 39.66 | -0.56 | -1.39 | 39.62 | 39.84 | 38.71 | 1114107 |
| 1744237800 | 40.22 | 3.62 | 9.89 | 37.14 | 40.51 | 36.97 | 1110664 |
| 1744151400 | 36.6 | -0.46 | -1.24 | 38.13 | 38.18 | 36.2 | 1233256 |
| 1744065000 | 37.06 | -1.43 | -3.72 | 36.84 | 38.42 | 36.59 | 1066942 |
| 1743805800 | 38.49 | -3.28 | -7.85 | 39.61 | 39.73 | 38.45 | 1349831 |
| 1743719400 | 41.77 | -0.89 | -2.09 | 42.47 | 42.52 | 41.735 | 550984 |
| 1743633000 | 42.66 | 0.2 | 0.47 | 42.17 | 42.75 | 42.145 | 1613545 |
| 1743546600 | 42.46 | 0.14 | 0.33 | 42.51 | 42.66 | 42.23 | 497658 |
| 1743460200 | 42.32 | -0.48 | -1.12 | 42.1 | 42.38 | 41.94 | 738153 |
| 1743201000 | 42.8 | -0.27 | -0.63 | 42.98 | 43.02 | 42.67 | 1017204 |
| 1743114600 | 43.07 | 0.46 | 1.08 | 42.72 | 43.115 | 42.69 | 301624 |
| 1743028200 | 42.61 | -0.81 | -1.87 | 42.99 | 43.2 | 42.51 | 571835 |
| 1742941800 | 43.42 | 0.44 | 1.02 | 43.36 | 43.45 | 43.2 | 201263 |
| 1742855400 | 42.98 | 0.03 | 0.07 | 42.91 | 43.07 | 42.79 | 1737065 |
| 1742596200 | 42.95 | -0.31 | -0.72 | 42.9 | 43.07 | 42.82 | 282962 |
| 1742509800 | 43.26 | -0.73 | -1.66 | 42.99 | 43.32 | 42.94 | 495295 |
| 1742423400 | 43.99 | 0.07 | 0.16 | 43.74 | 44.16 | 43.69 | 391430 |
| 1742337000 | 43.92 | 0.39 | 0.90 | 43.79 | 43.99 | 43.64 | 479059 |
| 1742250600 | 43.53 | 0.5 | 1.16 | 43.12 | 43.6 | 43.12 | 384312 |
| 1741991400 | 43.03 | 1.09 | 2.60 | 42.66 | 43.06 | 42.55 | 415651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
