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 | -0.195 | -0.431368211481 | 45.205 | 45.41 | 43.6649 | 36576179 | 44.42558325 | CS |
| 4 | 0.58 | 1.30542426289 | 44.43 | 45.41 | 42.35 | 36498764 | 44.22910831 | CS |
| 12 | 1.55 | 3.56649792913 | 43.46 | 45.41 | 33.065 | 46709115 | 40.36116607 | CS |
| 26 | -0.005 | -0.0111074086416 | 45.015 | 47.98 | 33.065 | 41969027 | 42.24477019 | CS |
| 52 | 5.45 | 13.7765419616 | 39.56 | 48.08 | 33.065 | 39350920 | 41.97573908 | CS |
| 156 | 12.1 | 36.7669401398 | 32.91 | 48.08 | 24.96 | 42412312 | 35.06799228 | CS |
| 260 | 20.3 | 82.1529745042 | 24.71 | 50.11 | 22.39 | 46487011 | 35.42036192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 45.06 | 0.83 | 1.88 | 44.26 | 45.2 | 44.21 | 37679270 |
| 1750200000 | 44.23 | -0.18 | -0.41 | 44.3 | 44.67 | 44.06 | 27485761 |
| 1750113600 | 44.41 | 0.32 | 0.73 | 44.555 | 44.89 | 44.35 | 34110988 |
| 1749854400 | 44.09 | -0.53 | -1.19 | 43.995 | 44.46 | 43.6649 | 43278086 |
| 1749768000 | 44.62 | -0.11 | -0.25 | 44.49 | 44.65 | 44.02 | 30142157 |
| 1749681600 | 44.73 | -0.36 | -0.80 | 45.205 | 45.41 | 44.55 | 47863905 |
| 1749595200 | 45.09 | 0.22 | 0.49 | 44.77 | 45.195 | 44.75 | 32222509 |
| 1749508800 | 44.87 | -0.1 | -0.22 | 45.15 | 45.4 | 44.78 | 32412538 |
| 1749249600 | 44.97 | 0.59 | 1.33 | 44.69 | 45.165 | 44.64 | 36999314 |
| 1749163200 | 44.38 | 0.02 | 0.05 | 44.45 | 44.575 | 44.01 | 32022316 |
| 1749076800 | 44.36 | -0.29 | -0.65 | 44.6 | 45.09 | 44.34 | 30566198 |
| 1748990400 | 44.65 | 0.57 | 1.29 | 44.01 | 44.73 | 43.94 | 31306514 |
| 1748904000 | 44.08 | -0.05 | -0.11 | 43.88 | 44.15 | 43.36 | 28562998 |
| 1748644800 | 44.13 | -0.11 | -0.25 | 44.13 | 44.3 | 43.72 | 66530607 |
| 1748558400 | 44.24 | 0.18 | 0.41 | 44.4 | 44.46 | 43.9 | 28554746 |
| 1748472000 | 44.06 | -0.16 | -0.36 | 44.22 | 44.4385 | 43.96 | 35526030 |
| 1748385600 | 44.22 | 1.02 | 2.36 | 43.79 | 44.22 | 43.295 | 36413932 |
| 1748040000 | 43.2 | -0.11 | -0.25 | 42.46 | 43.43 | 42.35 | 34878090 |
| 1747953600 | 43.31 | 0.06 | 0.14 | 43.175 | 43.57 | 42.96 | 29007210 |
| 1747867200 | 43.25 | -1.44 | -3.22 | 44.43 | 44.49 | 43.145 | 55592626 |
| 1747780800 | 44.69 | -0.08 | -0.18 | 44.59 | 44.91 | 44.41 | 33422369 |
| 1747694400 | 44.77 | 0.08 | 0.18 | 44.11 | 45.14 | 44.11 | 37903370 |
| 1747435200 | 44.69 | 0.31 | 0.70 | 44.45 | 44.79 | 43.655 | 49426745 |
| 1747348800 | 44.38 | -0.36 | -0.80 | 44.6 | 44.98 | 44.01 | 47349184 |
| 1747262400 | 44.74 | 0.46 | 1.04 | 44.19 | 44.92 | 44.13 | 42411404 |
| 1747176000 | 44.28 | 0.92 | 2.12 | 43.42 | 44.485 | 43.42 | 43225156 |
| 1747089600 | 43.36 | 1.57 | 3.76 | 43.32 | 43.955 | 42.94 | 44853452 |
| 1746830400 | 41.79 | 0.19 | 0.46 | 41.73 | 41.98 | 41.69 | 27222718 |
| 1746744000 | 41.6 | 0.67 | 1.64 | 41.285 | 42.1498 | 41.25 | 41850509 |
| 1746657600 | 40.93 | 0.09 | 0.22 | 41.04 | 41.34 | 40.86 | 30926075 |
| 1746571200 | 40.84 | -0.28 | -0.68 | 40.65 | 41.27 | 40.555 | 29504383 |
| 1746484800 | 41.12 | 0.05 | 0.12 | 40.82 | 41.49 | 40.62 | 32821115 |
| 1746225600 | 41.07 | 0.9 | 2.24 | 40.92 | 41.23 | 40.7001 | 41610561 |
| 1746139200 | 40.17 | 0.29 | 0.73 | 39.82 | 40.44 | 39.58 | 33567493 |
| 1746052800 | 39.88 | -0.11 | -0.28 | 39.36 | 40 | 38.815 | 40936190 |
| 1745966400 | 39.99 | 0.21 | 0.53 | 39.63 | 40.14 | 39.48 | 33782898 |
| 1745880000 | 39.78 | 0.09 | 0.23 | 39.8 | 40.08 | 39.46 | 37376355 |
| 1745620800 | 39.69 | 0.11 | 0.28 | 39.54 | 39.79 | 39.315 | 32688976 |
| 1745534400 | 39.58 | 0.83 | 2.14 | 38.7 | 39.7 | 38.595 | 42427225 |
| 1745448000 | 38.75 | 0.43 | 1.12 | 39.405 | 40.13 | 38.67 | 53802744 |
| 1745361600 | 38.32 | 1.4 | 3.79 | 37.51 | 38.49 | 37.4 | 42260043 |
| 1745275200 | 36.92 | -0.49 | -1.31 | 37.11 | 37.2798 | 36.495 | 34907820 |
| 1744929600 | 37.41 | 0.08 | 0.21 | 37.505 | 37.8699 | 37.24 | 47071129 |
| 1744843200 | 37.33 | -0.66 | -1.74 | 37.86 | 38.155 | 36.97 | 52851609 |
| 1744756800 | 37.99 | 1.32 | 3.60 | 37.8 | 38.75 | 37.795 | 84653004 |
| 1744670400 | 36.67 | 0.72 | 2.00 | 36.42 | 36.99 | 36.27 | 46769614 |
| 1744411200 | 35.95 | 0.1 | 0.28 | 35.18 | 36.225 | 34.81 | 61547804 |
| 1744324800 | 35.85 | -1.3 | -3.50 | 36.41 | 36.41 | 34.63 | 89309665 |
| 1744238400 | 37.15 | 2.12 | 6.05 | 34.05 | 37.855 | 33.064999 | 161109788 |
| 1744152000 | 35.03 | -0.55 | -1.55 | 36.73 | 37.325 | 34.33 | 79153574 |
| 1744065600 | 35.58 | 1.19 | 3.46 | 34.97 | 36.63 | 33.54 | 133630077 |
| 1743806400 | 34.39 | -2.83 | -7.60 | 35.135 | 35.79 | 33.67 | 107755054 |
| 1743720000 | 37.22 | -4.63 | -11.06 | 38.63 | 38.84 | 37.015 | 117481006 |
| 1743633600 | 41.85 | 0.36 | 0.87 | 40.88 | 41.97 | 40.815 | 28179506 |
| 1743547200 | 41.49 | -0.24 | -0.58 | 41.32 | 41.7 | 40.965 | 25583466 |
| 1743460800 | 41.73 | 0.48 | 1.16 | 40.78 | 41.895 | 40.605 | 36388947 |
| 1743201600 | 41.25 | -1.31 | -3.08 | 42.5 | 42.62 | 40.985 | 34248881 |
| 1743115200 | 42.56 | -0.26 | -0.61 | 42.82 | 43.09 | 42.515 | 25619075 |
| 1743028800 | 42.82 | -0.46 | -1.06 | 43.46 | 43.72 | 42.73 | 30023180 |
| 1742942400 | 43.28 | 0.21 | 0.49 | 43.34 | 43.53 | 43.04 | 25444060 |
| 1742856000 | 43.07 | 0.6 | 1.41 | 42.9 | 43.15 | 42.75 | 30643857 |
| 1742596800 | 42.47 | -0.01 | -0.02 | 42.3 | 42.66 | 41.89 | 65008450 |
| 1742510400 | 42.48 | 0.27 | 0.64 | 41.76 | 42.72 | 41.65 | 41003971 |
| 1742424000 | 42.21 | 0.56 | 1.34 | 41.6 | 42.6983 | 41.3 | 42466852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
