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 | 2.04 | 4.70914127424 | 43.32 | 46.485 | 43.1 | 84549 | 45.13730172 | CS |
| 4 | 3.06 | 7.23404255319 | 42.3 | 46.485 | 40.37 | 88036 | 43.44680326 | CS |
| 12 | -1.93 | -4.0812010996 | 47.29 | 50.07 | 40.37 | 66913 | 44.81816992 | CS |
| 26 | 3.65 | 8.75089906497 | 41.71 | 50.07 | 34.9801 | 61603 | 42.42557088 | CS |
| 52 | 7.99 | 21.3807867273 | 37.37 | 50.07 | 28.62 | 53560 | 38.58175603 | CS |
| 156 | -4.11 | -8.30806549424 | 49.47 | 51.78 | 26.52 | 46919 | 38.65610121 | CS |
| 260 | -2.04 | -4.30379746835 | 47.4 | 52.16 | 25.735 | 46241 | 39.0019679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 45.36 | -0.11 | -0.24 | 45.68 | 46.115 | 45.135 | 102715 |
| 1738280100 | 45.47 | -0.39 | -0.85 | 46.01 | 46.45 | 45 | 80753 |
| 1738193700 | 45.86 | 0.43 | 0.95 | 45.43 | 46.485 | 45.21 | 76117 |
| 1738107300 | 45.43 | 0.99 | 2.23 | 44.88 | 45.58 | 43.355 | 135955 |
| 1738020900 | 44.44 | 0.64 | 1.46 | 43.8 | 44.94 | 43.41 | 81359 |
| 1737761700 | 43.8 | 0.04 | 0.09 | 43.32 | 44.105 | 43.1 | 48559 |
| 1737675300 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1737588900 | 43.76 | -1.04 | -2.32 | 44.56 | 44.775 | 43.57 | 50442 |
| 1737502500 | 44.8 | 0.75 | 1.70 | 44.35 | 45.29 | 44.35 | 88730 |
| 1737156900 | 44.05 | 0.16 | 0.36 | 44.19 | 44.4 | 43.62 | 80812 |
| 1737070500 | 43.89 | -0.21 | -0.48 | 43.8 | 44.1 | 43.295 | 81680 |
| 1736984100 | 44.1 | 0.66 | 1.52 | 44.12 | 44.78 | 43.4101 | 73724 |
| 1736897700 | 43.44 | 1.31 | 3.11 | 42.43 | 43.61 | 42.43 | 80846 |
| 1736811300 | 42.13 | 0.62 | 1.49 | 41.02 | 42.17 | 41.02 | 99178 |
| 1736552100 | 41.51 | -0.24 | -0.57 | 41.29 | 41.74 | 40.37 | 130525 |
| 1736379300 | 41.75 | -0.26 | -0.62 | 41.89 | 42.05 | 41.39 | 129038 |
| 1736292900 | 42.01 | 0.15 | 0.36 | 41.92 | 42.2 | 41.43 | 114347 |
| 1736206500 | 41.86 | -0.22 | -0.52 | 42.08 | 42.46 | 41.425 | 85715 |
| 1735947300 | 42.08 | -0.17 | -0.40 | 42.3 | 42.48 | 41.42 | 58829 |
| 1735860900 | 42.25 | -0.49 | -1.15 | 43.19 | 43.71 | 41.76 | 73398 |
| 1735688100 | 42.74 | -0.03 | -0.07 | 42.85 | 43.29 | 42.3 | 65579 |
| 1735601700 | 42.77 | -0.06 | -0.14 | 42.65 | 43.08 | 42.1 | 54744 |
| 1735342500 | 42.83 | -0.53 | -1.22 | 43.16 | 43.66 | 42.36 | 64626 |
| 1735256100 | 43.36 | 0.37 | 0.86 | 42.67 | 43.36 | 42.49 | 38702 |
| 1735077840 | 42.99 | 0.16 | 0.37 | 43.06 | 43.43 | 42.68 | 41999 |
| 1734996900 | 42.83 | -0.59 | -1.36 | 43.29 | 43.405 | 42.49 | 58563 |
| 1734737700 | 43.42 | 1.13 | 2.67 | 42.36 | 43.895 | 42.36 | 163651 |
| 1734651300 | 42.29 | -0.36 | -0.84 | 43.14 | 44.07 | 42.03 | 55902 |
| 1734564900 | 42.65 | -2.31 | -5.14 | 45.45 | 45.54 | 42.5775 | 79592 |
| 1734478500 | 44.96 | -0.95 | -2.07 | 45.61 | 45.95 | 44.79 | 60113 |
| 1734392100 | 45.91 | 0.05 | 0.11 | 45.85 | 46.17 | 45.54 | 74763 |
| 1734132900 | 45.86 | -0.08 | -0.17 | 46.05 | 46.29 | 45.42 | 58885 |
| 1734046500 | 45.94 | -0.86 | -1.84 | 46.95 | 47.04 | 45.9 | 51969 |
| 1733960100 | 46.8 | 0.23 | 0.49 | 47.25 | 47.55 | 46.38 | 76655 |
| 1733873700 | 46.57 | 0.44 | 0.95 | 46.155 | 47.41 | 45.61 | 42945 |
| 1733787300 | 46.13 | -0.42 | -0.90 | 46.52 | 47.2 | 46.13 | 32374 |
| 1733528100 | 46.55 | -0.25 | -0.53 | 47.24 | 47.44 | 45.98 | 42442 |
| 1733441700 | 46.8 | -0.37 | -0.78 | 47.15 | 47.64 | 46.6725 | 36041 |
| 1733355300 | 47.17 | 0.93 | 2.01 | 46.16 | 47.24 | 46 | 66670 |
| 1733268900 | 46.24 | -0.96 | -2.03 | 47.14 | 47.17 | 46.22 | 38537 |
| 1733182500 | 47.2 | 0.09 | 0.19 | 47.14 | 47.66 | 46.27 | 63220 |
| 1732917840 | 47.11 | -0.47 | -0.99 | 48.12 | 48.37 | 46.93 | 93987 |
| 1732750500 | 47.58 | -0.26 | -0.54 | 48.41 | 48.82 | 47.5 | 46793 |
| 1732664100 | 47.84 | -0.5 | -1.03 | 47.85 | 48.64 | 47.33 | 86240 |
| 1732577700 | 48.34 | 0.38 | 0.79 | 48.48 | 49.95 | 48.15 | 62929 |
| 1732318500 | 47.96 | 1.21 | 2.58 | 46.95 | 47.99 | 46.71 | 44630 |
| 1732232100 | 46.755 | 0.45 | 0.96 | 46.65 | 47.56 | 45.01 | 39395 |
| 1732145700 | 46.31 | -0.08 | -0.17 | 46.26 | 46.32 | 45.52 | 32458 |
| 1732059300 | 46.39 | -0.08 | -0.17 | 45.86 | 46.565 | 45.86 | 47460 |
| 1731972900 | 46.47 | -0.78 | -1.65 | 47.47 | 47.68 | 46.445 | 37131 |
| 1731713700 | 47.25 | -0.24 | -0.51 | 47.81 | 48.25 | 46.79 | 59906 |
| 1731627300 | 47.49 | -1.09 | -2.24 | 48.56 | 49.26 | 47.09 | 46716 |
| 1731540900 | 48.58 | -0.22 | -0.45 | 49.36 | 50.07 | 48.4 | 50984 |
| 1731454500 | 48.8 | -0.7 | -1.41 | 49.45 | 49.78 | 48.66 | 46904 |
| 1731368100 | 49.5 | 1.6 | 3.34 | 48.81 | 49.91 | 48.49 | 57535 |
| 1731108900 | 47.9 | 0.84 | 1.78 | 47.29 | 48.15 | 47.29 | 44535 |
| 1731022500 | 47.06 | -2.51 | -5.06 | 48.76 | 48.77 | 47.055 | 102025 |
| 1730936100 | 49.57 | 6.48 | 15.04 | 46.27 | 50.05 | 46.27 | 173450 |
| 1730849700 | 43.09 | 1.13 | 2.69 | 42.02 | 43.09 | 42.02 | 52762 |
| 1730763300 | 41.96 | -0.12 | -0.29 | 41.83 | 42.2 | 41.12 | 60988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
