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 | 1.59287889435 | 42.69 | 43.38 | 39.58 | 238707 | 40.7615215 | CS |
| 4 | 2.3 | 5.60019478938 | 41.07 | 43.89 | 39.58 | 275531 | 41.45577835 | CS |
| 12 | 0.17 | 0.393518518519 | 43.2 | 52.765 | 39.3 | 421475 | 44.49059772 | CS |
| 26 | 9.71 | 28.8472964944 | 33.66 | 52.765 | 28.94 | 325785 | 41.2146255 | CS |
| 52 | 17.37 | 66.8076923077 | 26 | 52.765 | 26 | 314417 | 39.67900295 | CS |
| 156 | 17.37 | 66.8076923077 | 26 | 52.765 | 26 | 314417 | 39.67900295 | CS |
| 260 | 17.37 | 66.8076923077 | 26 | 52.765 | 26 | 314417 | 39.67900295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 43.37 | 2.8 | 6.90 | 42.67 | 44.07 | 42.15 | 218400 |
| 1737070500 | 40.57 | -0.06 | -0.15 | 40.72 | 41.41 | 40.45 | 210559 |
| 1736984100 | 40.63 | 0.78 | 1.96 | 40.72 | 41.26 | 40.26 | 187513 |
| 1736897700 | 39.85 | -0.63 | -1.56 | 40.83 | 41.15 | 39.65 | 278251 |
| 1736811300 | 40.48 | -2.27 | -5.31 | 41.57 | 41.94 | 39.58 | 312706 |
| 1736552100 | 42.75 | -0.23 | -0.54 | 42.69 | 43.05 | 42.215 | 204505 |
| 1736379300 | 42.98 | -0.26 | -0.60 | 42.83 | 43.3975 | 42.495 | 191211 |
| 1736292900 | 43.24 | 0.07 | 0.16 | 43.25 | 43.89 | 42.57 | 274614 |
| 1736206500 | 43.17 | 0.63 | 1.48 | 42.97 | 43.33 | 42.54 | 184265 |
| 1735947300 | 42.54 | 0.65 | 1.55 | 42 | 42.97 | 41.72 | 166836 |
| 1735860900 | 41.89 | 0.62 | 1.50 | 41.82 | 42.075 | 41.21 | 167906 |
| 1735688100 | 41.27 | -0.56 | -1.34 | 42.27 | 42.27 | 41.075 | 194996 |
| 1735601700 | 41.83 | -0.27 | -0.64 | 41.54 | 42.19 | 41.15 | 268353 |
| 1735342500 | 42.1 | -0.27 | -0.64 | 42.58 | 42.58 | 41.14 | 149259 |
| 1735256100 | 42.37 | 0.24 | 0.57 | 42.04 | 42.55 | 42.02 | 91997 |
| 1735077840 | 42.13 | 0.1 | 0.24 | 41.81 | 42.36 | 41.49 | 52286 |
| 1734996900 | 42.03 | 1.3 | 3.19 | 41.44 | 42.54 | 40.95 | 359259 |
| 1734737700 | 40.73 | -1.33 | -3.16 | 41.07 | 42.185 | 40.61 | 1389506 |
| 1734651300 | 42.06 | 0.63 | 1.52 | 41.43 | 42.51 | 41.15 | 455453 |
| 1734564900 | 41.43 | -2.01 | -4.63 | 43.44 | 43.99 | 41.03 | 446522 |
| 1734478500 | 43.44 | -0.05 | -0.11 | 43.71 | 44.07 | 43.205 | 459595 |
| 1734392100 | 43.49 | -0.32 | -0.73 | 44.07 | 44.39 | 43.18 | 334077 |
| 1734132900 | 43.81 | 0.31 | 0.71 | 43.73 | 44 | 43.26 | 252048 |
| 1734046500 | 43.5 | -0.02 | -0.05 | 43.63 | 44 | 43.22 | 228752 |
| 1733960100 | 43.52 | -0.11 | -0.25 | 44.2 | 44.27 | 43.34 | 267656 |
| 1733873700 | 43.63 | -0.18 | -0.41 | 43.64 | 44.57 | 43.53 | 490904 |
| 1733787300 | 43.81 | -4.2 | -8.75 | 46.53 | 47.18 | 43.485 | 816021 |
| 1733528100 | 48.01 | -3.19 | -6.23 | 47.12 | 48.4 | 42.59 | 1248167 |
| 1733441700 | 51.2 | -0.5 | -0.97 | 51.69 | 52.41 | 50.46 | 577713 |
| 1733355300 | 51.7 | -0.78 | -1.49 | 51.31 | 52.015 | 50.44 | 759450 |
| 1733268900 | 52.48 | 0.48 | 0.92 | 51.33 | 52.765 | 51.33 | 562692 |
| 1733182500 | 52 | 2.69 | 5.46 | 49.3 | 52.44 | 49.135 | 651054 |
| 1732917840 | 49.31 | -0.14 | -0.28 | 49.21 | 49.525 | 48.56 | 343530 |
| 1732750500 | 49.45 | 3.12 | 6.73 | 47.25 | 49.5 | 46.88 | 556136 |
| 1732664100 | 46.33 | 2.92 | 6.73 | 44.7 | 47.3 | 44.54 | 638926 |
| 1732577700 | 43.41 | 2.46 | 6.01 | 42.5 | 44.44 | 42.09 | 2250059 |
| 1732318500 | 40.95 | -1.52 | -3.58 | 42.46 | 42.48 | 40.321 | 293934 |
| 1732232100 | 42.47 | 0.24 | 0.57 | 42.84 | 43.255 | 42 | 301974 |
| 1732145700 | 42.23 | 0.63 | 1.51 | 41.92 | 42.3476 | 41.13 | 200678 |
| 1732059300 | 41.6 | 1.29 | 3.20 | 41.5 | 41.84 | 40.79 | 525754 |
| 1731972900 | 40.31 | -1.64 | -3.91 | 40.94 | 41.24 | 39.3 | 366689 |
| 1731713700 | 41.95 | -1.93 | -4.40 | 41.13 | 42.4 | 40.65 | 2136290 |
| 1731627300 | 43.88 | -0.27 | -0.61 | 44.9 | 44.9 | 43.63 | 210560 |
| 1731540900 | 44.15 | -3.95 | -8.21 | 43.57 | 47.38 | 42.5 | 722142 |
| 1731454500 | 48.1 | -0.09 | -0.19 | 47.78 | 48.9 | 47.74 | 312495 |
| 1731368100 | 48.19 | 0.72 | 1.52 | 47.47 | 48.64 | 46.7 | 372126 |
| 1731108900 | 47.47 | 0.43 | 0.91 | 47.04 | 48.14 | 46.8047 | 460124 |
| 1731022500 | 47.04 | 1.25 | 2.73 | 46.57 | 48.74 | 46 | 545069 |
| 1730936100 | 45.79 | 1.14 | 2.55 | 45.5 | 46.15 | 44.91 | 210242 |
| 1730849700 | 44.65 | 0.28 | 0.63 | 44.07 | 44.87 | 44.01 | 111363 |
| 1730763300 | 44.37 | 0.12 | 0.27 | 44.18 | 44.86 | 43.98 | 132509 |
| 1730500500 | 44.25 | 1.38 | 3.22 | 42.87 | 44.36 | 42.68 | 108514 |
| 1730414100 | 42.87 | -1.23 | -2.79 | 43.43 | 43.54 | 42.19 | 175910 |
| 1730327700 | 44.1 | -0.34 | -0.77 | 44.5 | 44.9 | 43.98 | 96494 |
| 1730241300 | 44.44 | 0.51 | 1.16 | 43.84 | 45.23 | 43.738 | 129617 |
| 1730154900 | 43.93 | 1.11 | 2.59 | 43.93 | 44.265 | 43.46 | 147239 |
| 1729895700 | 42.82 | -0.51 | -1.18 | 43.2 | 43.2 | 42.31 | 147630 |
| 1729809300 | 43.33 | -0.3 | -0.69 | 43.49 | 43.68 | 43.03 | 71277 |
| 1729722900 | 43.63 | -1.16 | -2.59 | 44 | 44.39 | 42.84 | 117221 |
| 1729636500 | 44.79 | 0.31 | 0.70 | 44.31 | 45.38 | 44.31 | 102327 |
| 1729550100 | 44.48 | 0.38 | 0.86 | 44.1 | 44.99 | 44.01 | 129162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
