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 | 0 | 47.48 | 47.48 | 47.48 | 0 | 0 | CS |
| 4 | 0.31 | 0.657197371211 | 47.17 | 47.5 | 47.17 | 777686 | 47.35359701 | CS |
| 12 | 0.74 | 1.58322635858 | 46.74 | 47.5 | 46.61 | 665919 | 47.11738155 | CS |
| 26 | 11.31 | 31.2690074647 | 36.17 | 47.5 | 33.755 | 647821 | 45.42913845 | CS |
| 52 | 14.23 | 42.7969924812 | 33.25 | 47.5 | 32.65 | 478505 | 43.07579056 | CS |
| 156 | 1.74 | 3.80411018802 | 45.74 | 48.42 | 18.79 | 330824 | 38.72074981 | CS |
| 260 | -16.29 | -25.5449270817 | 63.77 | 68.6 | 18.79 | 283698 | 40.60003304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738280400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738194000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738107600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738021200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1737762000 | 47.48 | 0.02 | 0.04 | 47.49 | 47.5 | 47.48 | 3386632 |
| 1737675600 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1737589200 | 47.46 | 0.07 | 0.15 | 47.47 | 47.48 | 47.46 | 1351210 |
| 1737502800 | 47.39 | 0.08 | 0.17 | 47.45 | 47.45 | 47.38 | 975529 |
| 1737157200 | 47.31 | 0 | 0.00 | 47.37 | 47.43 | 47.29 | 1000402 |
| 1737070800 | 47.31 | 0.01 | 0.02 | 47.3 | 47.325 | 47.29 | 491622 |
| 1736984400 | 47.3 | 0.02 | 0.04 | 47.37 | 47.37 | 47.27 | 358751 |
| 1736898000 | 47.28 | 0.03 | 0.06 | 47.28 | 47.32 | 47.25 | 1173413 |
| 1736811600 | 47.25 | -0.02 | -0.04 | 47.24 | 47.285 | 47.24 | 771461 |
| 1736552400 | 47.27 | 0.02 | 0.04 | 47.24 | 47.29 | 47.22 | 1385351 |
| 1736379600 | 47.25 | 0 | 0.00 | 47.24 | 47.285 | 47.22 | 974380 |
| 1736293200 | 47.25 | 0 | 0.00 | 47.28 | 47.285 | 47.22 | 744043 |
| 1736206800 | 47.25 | 0.07 | 0.15 | 47.17 | 47.275 | 47.17 | 607876 |
| 1735947600 | 47.18 | -0.08 | -0.17 | 47.26 | 47.27 | 47.17 | 1108880 |
| 1735861200 | 47.26 | 0 | 0.00 | 47.28 | 47.3 | 47.23 | 618947 |
| 1735688400 | 47.26 | 0 | 0.00 | 47.29 | 47.31 | 47.25 | 586131 |
| 1735602000 | 47.26 | 0.05 | 0.11 | 47.22 | 47.29 | 47.2 | 412374 |
| 1735342800 | 47.21 | 0.01 | 0.02 | 47.18 | 47.23 | 47.18 | 389624 |
| 1735256400 | 47.2 | 0.02 | 0.04 | 47.16 | 47.4 | 47.16 | 325581 |
| 1735077840 | 47.18 | 0.04 | 0.08 | 47.17 | 47.2 | 47.14 | 238229 |
| 1734997200 | 47.14 | -0.02 | -0.04 | 47.17 | 47.2 | 47.13 | 580509 |
| 1734738000 | 47.16 | 0.03 | 0.06 | 47.12 | 47.16 | 47.11 | 1879929 |
| 1734651600 | 47.13 | 0.02 | 0.04 | 47.16 | 47.2 | 47.11 | 664861 |
| 1734565200 | 47.11 | -0.06 | -0.13 | 47.17 | 47.175 | 47.1 | 1196691 |
| 1734478800 | 47.17 | 0.06 | 0.13 | 47.1 | 47.2 | 47.1 | 1326761 |
| 1734392400 | 47.11 | 0.04 | 0.08 | 47.06 | 47.13 | 47.05 | 649272 |
| 1734133200 | 47.07 | 0.02 | 0.04 | 47.04 | 47.1 | 47.04 | 347563 |
| 1734046800 | 47.05 | 0.01 | 0.02 | 47.04 | 47.07 | 47.03 | 402509 |
| 1733960400 | 47.04 | 0.04 | 0.09 | 47.11 | 47.11 | 47.01 | 386853 |
| 1733874000 | 47 | -0.02 | -0.04 | 47.01 | 47.05 | 47 | 424714 |
| 1733787600 | 47.02 | 0.04 | 0.09 | 46.99 | 47.05 | 46.99 | 323323 |
| 1733528400 | 46.98 | 0.03 | 0.06 | 47.05 | 47.05 | 46.98 | 508756 |
| 1733442000 | 46.95 | -0.05 | -0.11 | 46.99 | 47.08 | 46.95 | 567530 |
| 1733355600 | 47 | -0.06 | -0.13 | 47.06 | 47.13 | 46.97 | 714218 |
| 1733269200 | 47.06 | 0.12 | 0.26 | 47 | 47.135 | 46.925 | 335714 |
| 1733182800 | 46.94 | 0.1 | 0.21 | 46.88 | 46.96 | 46.86 | 733666 |
| 1732917840 | 46.84 | -0.02 | -0.04 | 46.9 | 46.9 | 46.81 | 243059 |
| 1732750800 | 46.86 | 0.01 | 0.02 | 46.85 | 46.92 | 46.83 | 441328 |
| 1732664400 | 46.85 | -0.05 | -0.11 | 46.85 | 46.925 | 46.84 | 358950 |
| 1732578000 | 46.9 | 0.08 | 0.17 | 46.89 | 47.04 | 46.82 | 538178 |
| 1732318800 | 46.82 | 0.08 | 0.17 | 46.76 | 46.965 | 46.73 | 513833 |
| 1732232400 | 46.74 | 0 | 0.00 | 46.75 | 46.8 | 46.715 | 914915 |
| 1732146000 | 46.74 | -0.02 | -0.04 | 46.75 | 46.81 | 46.73 | 460073 |
| 1732059600 | 46.76 | 0.07 | 0.15 | 46.7 | 46.81 | 46.7 | 306808 |
| 1731973200 | 46.69 | 0.01 | 0.02 | 46.7 | 46.75 | 46.69 | 475638 |
| 1731714000 | 46.68 | 0 | 0.00 | 46.74 | 46.78 | 46.68 | 560200 |
| 1731627600 | 46.68 | 0.07 | 0.15 | 46.72 | 46.76 | 46.68 | 842529 |
| 1731541200 | 46.61 | -0.04 | -0.09 | 46.74 | 46.74 | 46.61 | 693360 |
| 1731454800 | 46.65 | -0.04 | -0.09 | 46.7 | 46.76 | 46.63 | 1230236 |
| 1731368400 | 46.69 | -0.01 | -0.02 | 46.74 | 46.79 | 46.68 | 437224 |
| 1731109200 | 46.7 | 0.07 | 0.15 | 46.65 | 46.73 | 46.65 | 375209 |
| 1731022800 | 46.63 | 0.03 | 0.06 | 46.66 | 46.85 | 46.63 | 555031 |
| 1730936400 | 46.6 | -0.1 | -0.21 | 46.81 | 47.06 | 46.56 | 1607890 |
| 1730850000 | 46.7 | -0.04 | -0.09 | 46.74 | 46.77 | 46.69 | 730350 |
| 1730763600 | 46.74 | -0.01 | -0.02 | 46.75 | 46.79 | 46.73 | 620489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
