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 | 1.11 | 2.4699599466 | 44.94 | 46.51 | 44.34 | 524487 | 45.60398031 | CS |
| 4 | 1.58 | 3.5529570497 | 44.47 | 47.87 | 44.34 | 599875 | 46.20102658 | CS |
| 12 | -2.1401 | -4.44095363986 | 48.1901 | 52.31 | 44.34 | 606773 | 48.08424288 | CS |
| 26 | 2.96 | 6.86934323509 | 43.09 | 52.31 | 40.95 | 637654 | 46.26958845 | CS |
| 52 | 4.03 | 9.590671109 | 42.02 | 52.31 | 39.35 | 919449 | 46.487533 | CS |
| 156 | 4.15 | 9.90453460621 | 41.9 | 52.31 | 29.75 | 751804 | 42.03947573 | CS |
| 260 | 3.13 | 7.29263746505 | 42.92 | 52.96 | 8.41 | 872634 | 38.69712265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 46.04 | -0.2 | -0.43 | 46.51 | 46.51 | 45.78 | 491191 |
| 1738885200 | 46.24 | 0.72 | 1.58 | 45.75 | 46.28 | 45.575 | 599047 |
| 1738798800 | 45.52 | 0.52 | 1.16 | 45.32 | 45.59 | 44.99 | 437143 |
| 1738712400 | 45 | -0.18 | -0.40 | 45.14 | 45.505 | 44.84 | 523228 |
| 1738626000 | 45.18 | -1.02 | -2.21 | 44.94 | 45.81 | 44.34 | 571828 |
| 1738366800 | 46.2 | -0.31 | -0.67 | 46.65 | 46.96 | 45.8947 | 613772 |
| 1738280400 | 46.51 | 0.42 | 0.91 | 46.65 | 47.13 | 46.16 | 497922 |
| 1738194000 | 46.09 | 0.31 | 0.68 | 45.6 | 46.53 | 45.525 | 568945 |
| 1738107600 | 45.78 | -0.4 | -0.87 | 46.04 | 46.45 | 45.615 | 536563 |
| 1738021200 | 46.18 | -0.78 | -1.66 | 46.37 | 47 | 46.14 | 531427 |
| 1737762000 | 46.96 | -0.09 | -0.19 | 47.26 | 47.47 | 46.79 | 438376 |
| 1737675600 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1737589200 | 47.05 | -0.32 | -0.68 | 47.87 | 47.87 | 46.95 | 511356 |
| 1737502800 | 47.37 | 0.71 | 1.52 | 47.11 | 47.51 | 46.6 | 773673 |
| 1737157200 | 46.66 | 0.62 | 1.35 | 46.48 | 47.36 | 46.21 | 600145 |
| 1737070800 | 46.04 | -1.02 | -2.17 | 46.83 | 47.2061 | 45.73 | 589021 |
| 1736984400 | 47.06 | 0.93 | 2.02 | 47.51 | 47.73 | 46.55 | 905752 |
| 1736898000 | 46.13 | 1.02 | 2.26 | 45.77 | 46.495 | 45.62 | 821224 |
| 1736811600 | 45.11 | 0.08 | 0.18 | 44.47 | 45.34 | 44.37 | 787136 |
| 1736552400 | 45.03 | -2.23 | -4.72 | 46.485 | 46.485 | 45 | 1051400 |
| 1736379600 | 47.26 | -0.67 | -1.40 | 47.34 | 47.61 | 46.7 | 485081 |
| 1736293200 | 47.93 | 0.45 | 0.95 | 47.615 | 48.22 | 47.33 | 519507 |
| 1736206800 | 47.48 | -0.3 | -0.63 | 48.25 | 48.68 | 47.42 | 689420 |
| 1735947600 | 47.78 | -0.18 | -0.38 | 47.96 | 47.97 | 47.31 | 651853 |
| 1735861200 | 47.96 | -0.25 | -0.52 | 48.53 | 48.97 | 47.695 | 681696 |
| 1735688400 | 48.21 | 0.17 | 0.35 | 48.23 | 48.915 | 48 | 388160 |
| 1735602000 | 48.04 | -0.86 | -1.76 | 48.43 | 48.6 | 47.49 | 392509 |
| 1735342800 | 48.9 | -0.68 | -1.37 | 49.205 | 49.745 | 48.695 | 368329 |
| 1735256400 | 49.58 | 0.37 | 0.75 | 49 | 49.71 | 48.96 | 303476 |
| 1735077840 | 49.21 | 0.6 | 1.23 | 48.85 | 49.29 | 48.34 | 189006 |
| 1734997200 | 48.61 | 0.04 | 0.08 | 48.46 | 48.68 | 48.13 | 431278 |
| 1734738000 | 48.57 | 1.11 | 2.34 | 47.14 | 49.29 | 47.08 | 1593741 |
| 1734651600 | 47.46 | 0.41 | 0.87 | 47.715 | 48.14 | 46.72 | 831724 |
| 1734565200 | 47.05 | -2.03 | -4.14 | 49.07 | 49.5 | 46.835 | 1176552 |
| 1734478800 | 49.08 | -0.67 | -1.35 | 49.565 | 49.98 | 48.78 | 969224 |
| 1734392400 | 49.75 | 0.33 | 0.67 | 49.12 | 49.99 | 48.995 | 535715 |
| 1734133200 | 49.42 | 0.05 | 0.10 | 49.67 | 49.7645 | 49.07 | 556638 |
| 1734046800 | 49.37 | -0.69 | -1.38 | 49.94 | 50.06 | 49.255 | 484088 |
| 1733960400 | 50.06 | -0.05 | -0.10 | 50.375 | 50.52 | 49.915 | 807371 |
| 1733874000 | 50.11 | -0.11 | -0.22 | 50.2583 | 50.73 | 49.205 | 573680 |
| 1733787600 | 50.22 | 0.19 | 0.38 | 50.77 | 50.94 | 50.14 | 639270 |
| 1733528400 | 50.03 | -0.57 | -1.13 | 51.2088 | 51.2925 | 49.87 | 483336 |
| 1733442000 | 50.6 | -0.77 | -1.50 | 51.425 | 51.67 | 50.58 | 486638 |
| 1733355600 | 51.37 | 0.94 | 1.86 | 50.375 | 51.53 | 50.22 | 593044 |
| 1733269200 | 50.43 | -0.17 | -0.34 | 50.7086 | 50.7086 | 49.68 | 751014 |
| 1733182800 | 50.6 | -0.3 | -0.59 | 51.29 | 51.29 | 50.24 | 585109 |
| 1732917840 | 50.9 | 0.19 | 0.37 | 51.025 | 51.4725 | 50.89 | 252198 |
| 1732750800 | 50.71 | -0.51 | -1.00 | 51.35 | 51.74 | 50.61 | 271112 |
| 1732664400 | 51.22 | -0.94 | -1.80 | 51.57 | 51.81 | 50.95 | 667177 |
| 1732578000 | 52.16 | 1.52 | 3.00 | 51.015 | 52.31 | 51.015 | 751133 |
| 1732318800 | 50.64 | 0.84 | 1.69 | 49.62 | 50.8 | 49.62 | 727655 |
| 1732232400 | 49.8 | 1.88 | 3.92 | 48.56 | 50.02 | 48.31 | 726892 |
| 1732146000 | 47.92 | -0.31 | -0.64 | 48.27 | 48.27 | 47.5625 | 372743 |
| 1732059600 | 48.23 | -0.01 | -0.02 | 47.58 | 48.3 | 47.58 | 517149 |
| 1731973200 | 48.24 | -0.23 | -0.47 | 48.1901 | 48.675 | 47.9 | 463087 |
| 1731714000 | 48.47 | -0.53 | -1.08 | 48.7 | 49.06 | 48.29 | 679921 |
| 1731627600 | 49 | -0.35 | -0.71 | 49.715 | 49.72 | 48.72 | 794439 |
| 1731541200 | 49.35 | 1.01 | 2.09 | 48.38 | 49.455 | 48.17 | 788396 |
| 1731454800 | 48.34 | -0.02 | -0.04 | 48.36 | 48.75 | 47.81 | 744841 |
| 1731368400 | 48.36 | 1.27 | 2.70 | 47.59 | 48.99 | 47.32 | 794050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
