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 | 0.66 | 1.36279165806 | 48.43 | 49.33 | 47.97 | 139514 | 48.68047624 | SP |
| 4 | 1.32 | 2.76324052753 | 47.77 | 49.33 | 46.59 | 136584 | 48.48680826 | SP |
| 12 | 3.92 | 8.67832632278 | 45.17 | 49.33 | 44.31 | 117285 | 47.48409661 | SP |
| 26 | 5.66 | 13.0324660373 | 43.43 | 49.33 | 41.87 | 112628 | 45.99393155 | SP |
| 52 | 11.94 | 32.1399730821 | 37.15 | 49.33 | 37.0405 | 112386 | 43.19991581 | SP |
| 156 | -65.91 | -57.3130434783 | 115 | 118.99 | 30.86 | 98198 | 50.33941649 | SP |
| 260 | -28.09 | -36.395439233 | 77.18 | 118.99 | 30.86 | 75122 | 59.08372799 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 49.09 | -0.17 | -0.35 | 49.28 | 49.28 | 49 | 87005 |
| 1732663800 | 49.26 | 0.27 | 0.55 | 49.09 | 49.33 | 49.09 | 168648 |
| 1732577400 | 48.99 | 0.18 | 0.37 | 49.15 | 49.23 | 48.85 | 21722 |
| 1732318200 | 48.81 | 0.17 | 0.35 | 48.68 | 48.8515 | 48.66 | 46065 |
| 1732231800 | 48.64 | 0.27 | 0.56 | 48.62 | 48.79 | 48.15 | 121279 |
| 1732145400 | 48.37 | -0.04 | -0.08 | 48.43 | 48.47 | 47.97 | 339854 |
| 1732059000 | 48.41 | 0.21 | 0.44 | 47.96 | 48.46 | 47.89 | 68552 |
| 1731972600 | 48.2 | 0.21 | 0.44 | 48.01 | 48.32 | 47.99 | 69717 |
| 1731713400 | 47.99 | -0.69 | -1.42 | 48.38 | 48.38 | 47.8858 | 93580 |
| 1731627000 | 48.68 | -0.3 | -0.61 | 48.99 | 49.01 | 48.645 | 42642 |
| 1731540600 | 48.98 | -0.01 | -0.02 | 49.04 | 49.16 | 48.84 | 73584 |
| 1731454200 | 48.99 | -0.14 | -0.28 | 49.1 | 49.18 | 48.815 | 59819 |
| 1731367800 | 49.13 | 0.06 | 0.12 | 49.25 | 49.25 | 49 | 442108 |
| 1731108600 | 49.07 | 0.2 | 0.41 | 48.89 | 49.1983 | 48.89 | 55471 |
| 1731022200 | 48.87 | 0.4 | 0.83 | 48.65 | 48.95 | 48.65 | 112145 |
| 1730935800 | 48.47 | 1.17 | 2.47 | 48.26 | 48.5409 | 48.05 | 705678 |
| 1730849400 | 47.3 | 0.55 | 1.18 | 46.83 | 47.3 | 46.83 | 34010 |
| 1730763000 | 46.75 | -0.14 | -0.30 | 46.86 | 46.98 | 46.61 | 121831 |
| 1730500200 | 46.89 | 0.3 | 0.64 | 46.91 | 47.22 | 46.79 | 41967 |
| 1730413800 | 46.59 | -1.03 | -2.16 | 47.28 | 47.3 | 46.59 | 66858 |
| 1730327400 | 47.62 | -0.16 | -0.33 | 47.77 | 47.9 | 47.5999 | 46153 |
| 1730241000 | 47.78 | 0.09 | 0.19 | 47.6 | 47.88 | 47.545 | 54233 |
| 1730154600 | 47.69 | 0.15 | 0.32 | 47.87 | 47.87 | 47.69 | 93330 |
| 1729895400 | 47.54 | -0.01 | -0.02 | 47.76 | 47.96 | 47.5 | 37428 |
| 1729809000 | 47.55 | 0.1 | 0.22 | 47.59 | 47.599 | 47.365 | 65995 |
| 1729722600 | 47.445 | -0.45 | -0.94 | 47.73 | 47.75 | 47.164 | 60665 |
| 1729636200 | 47.896 | 0.02 | 0.03 | 47.73 | 47.96 | 47.663 | 32659 |
| 1729549800 | 47.88 | -0.12 | -0.25 | 47.94 | 48 | 47.6791 | 42152 |
| 1729290600 | 48.0002 | 0.19 | 0.40 | 47.99 | 48.0399 | 47.87 | 31308 |
| 1729204200 | 47.81 | -0.01 | -0.02 | 48.14 | 48.14 | 47.8 | 106710 |
| 1729117800 | 47.82 | 0.23 | 0.48 | 47.65 | 47.83 | 47.53 | 41258 |
| 1729031400 | 47.59 | -0.34 | -0.71 | 48.02 | 48.02 | 47.5 | 87983 |
| 1728945000 | 47.93 | 0.41 | 0.86 | 47.71 | 48.02 | 47.68 | 57242 |
| 1728685800 | 47.52 | 0.26 | 0.55 | 47.26 | 47.5844 | 47.26 | 67645 |
| 1728599400 | 47.26 | -0.08 | -0.17 | 47.2 | 47.3699 | 47.17 | 74282 |
| 1728513000 | 47.34 | 0.33 | 0.70 | 47.01 | 47.39 | 46.98 | 51484 |
| 1728426600 | 47.01 | 0.48 | 1.03 | 46.78 | 47.07 | 46.73 | 35044 |
| 1728340200 | 46.53 | -0.47 | -1.00 | 46.88 | 46.8976 | 46.47 | 61887 |
| 1728081000 | 46.9993 | 0.42 | 0.90 | 46.95 | 47.005 | 46.6023 | 981466 |
| 1727994600 | 46.58 | -0.09 | -0.19 | 46.6 | 46.7363 | 46.4032 | 73651 |
| 1727908200 | 46.67 | -0.02 | -0.04 | 46.55 | 46.75 | 46.3952 | 50984 |
| 1727821800 | 46.69 | -0.56 | -1.19 | 47.2 | 47.2 | 46.47 | 1426937 |
| 1727735400 | 47.25 | 0.28 | 0.60 | 46.89 | 47.25 | 46.69 | 47035 |
| 1727476200 | 46.9705 | -0.1 | -0.21 | 47.17 | 47.17 | 46.92 | 26581 |
| 1727389800 | 47.07 | 0.26 | 0.56 | 47.26 | 47.26 | 46.9 | 29302 |
| 1727303400 | 46.81 | -0.17 | -0.36 | 46.93 | 46.9739 | 46.78 | 48810 |
| 1727217000 | 46.98 | 0.21 | 0.45 | 46.86 | 46.98 | 46.62 | 38990 |
| 1727130600 | 46.77 | -0.03 | -0.06 | 46.78 | 46.81 | 46.67 | 33214 |
| 1726871400 | 46.8 | -0.08 | -0.17 | 46.73 | 46.85 | 46.61 | 51008 |
| 1726785000 | 46.88 | 0.77 | 1.67 | 46.86 | 47.01 | 46.72 | 35726 |
| 1726698600 | 46.1099 | -0.11 | -0.24 | 46.32 | 46.68 | 45.6296 | 42452 |
| 1726612200 | 46.22 | 0 | 0.00 | 46.39 | 46.52 | 46.1084 | 27108 |
| 1726525800 | 46.22 | 0.03 | 0.07 | 46.15 | 46.2599 | 46.03 | 33588 |
| 1726266600 | 46.1897 | 0.3 | 0.66 | 45.99 | 46.25 | 45.98 | 27788 |
| 1726180200 | 45.8885 | 0.26 | 0.58 | 45.67 | 45.9534 | 45.4838 | 42263 |
| 1726093800 | 45.626 | 0.55 | 1.21 | 45.11 | 45.63 | 44.42 | 34026 |
| 1726007400 | 45.0797 | 0.23 | 0.51 | 45.04 | 45.0847 | 44.66 | 33098 |
| 1725921000 | 44.85 | 0.4 | 0.90 | 44.74 | 44.94 | 44.5901 | 37363 |
| 1725661800 | 44.45 | -0.63 | -1.40 | 45.15 | 45.2611 | 44.31 | 37673 |
| 1725575400 | 45.08 | -0.17 | -0.38 | 45.24 | 45.39 | 44.92 | 37035 |
| 1725489000 | 45.25 | -0.06 | -0.13 | 45.17 | 45.4099 | 45.11 | 108007 |
| 1725402600 | 45.31 | -0.91 | -1.97 | 46.01 | 46.01 | 45.2 | 43648 |
| 1725057000 | 46.22 | 0.4 | 0.87 | 45.94 | 46.26 | 45.74 | 44491 |
| 1724970600 | 45.82 | -0.1 | -0.22 | 45.99 | 46.22 | 45.74 | 35922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
