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 | 1.09 | 2.47221592198 | 44.09 | 45.39 | 43.77 | 4258945 | 44.85524512 | CS |
| 4 | 1.02 | 2.3097826087 | 44.16 | 45.78 | 40.49 | 4361347 | 44.41006161 | CS |
| 12 | 2.3 | 5.36380597015 | 42.88 | 45.78 | 40.465 | 3999336 | 43.35199566 | CS |
| 26 | 6.04 | 15.4317833418 | 39.14 | 45.78 | 38.44 | 3714180 | 41.95476165 | CS |
| 52 | 10.61 | 30.6913508823 | 34.57 | 45.78 | 32.855 | 4583645 | 38.25679758 | CS |
| 156 | 2.88 | 6.8085106383 | 42.3 | 47.67 | 31.03 | 4373606 | 38.33985847 | CS |
| 260 | 2.87 | 6.78326636729 | 42.31 | 47.67 | 22.57 | 4432104 | 37.06008744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 45.1 | -0.15 | -0.33 | 44.99 | 45.39 | 44.81 | 9647738 |
| 1739317200 | 45.25 | 0.44 | 0.98 | 44.75 | 45.32 | 44.445 | 2810395 |
| 1739230800 | 44.81 | 0.36 | 0.81 | 44.55 | 44.975 | 44.32 | 2769401 |
| 1738971600 | 44.45 | 0.25 | 0.57 | 44.2 | 44.54 | 43.78 | 2560749 |
| 1738885200 | 44.2 | 0.27 | 0.61 | 44.09 | 44.56 | 43.77 | 3545442 |
| 1738798800 | 43.93 | 0.21 | 0.48 | 43.73 | 44.46 | 43.73 | 3917411 |
| 1738712400 | 43.72 | 0.8 | 1.86 | 43.47 | 44.09 | 43.47 | 3358195 |
| 1738626000 | 42.92 | -0.32 | -0.74 | 41.7 | 43.29 | 40.49 | 5264301 |
| 1738366800 | 43.24 | -1.26 | -2.83 | 44.48 | 44.56 | 43.12 | 6174015 |
| 1738280400 | 44.5 | 0.24 | 0.54 | 44.5 | 44.825 | 44.1 | 3287889 |
| 1738194000 | 44.26 | -0.2 | -0.45 | 44.36 | 44.62 | 44.155 | 2702562 |
| 1738107600 | 44.46 | -0.24 | -0.54 | 44.81 | 45.1 | 44.251 | 3203186 |
| 1738021200 | 44.7 | -0.36 | -0.80 | 44.84 | 45.05 | 44.24 | 3966245 |
| 1737762000 | 45.06 | 0.3 | 0.67 | 44.99 | 45.21 | 44.67 | 2015743 |
| 1737675600 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1737589200 | 44.76 | -0.55 | -1.21 | 45.36 | 45.38 | 44.735 | 4134676 |
| 1737502800 | 45.31 | 0.8 | 1.80 | 44.51 | 45.78 | 44.46 | 7457834 |
| 1737157200 | 44.51 | 0.48 | 1.09 | 43.88 | 44.9 | 43.88 | 7092329 |
| 1737070800 | 44.03 | -0.3 | -0.68 | 44.16 | 44.24 | 43.63 | 4936950 |
| 1736984400 | 44.33 | 0.26 | 0.59 | 44.4 | 44.74 | 44.29 | 2861318 |
| 1736898000 | 44.07 | 0.67 | 1.54 | 43.34 | 44.09 | 43.21 | 2985945 |
| 1736811600 | 43.4 | -0.08 | -0.18 | 43.53 | 44.01 | 43.3 | 4283333 |
| 1736552400 | 43.48 | -0.54 | -1.23 | 44 | 44.05 | 43.2 | 4845866 |
| 1736379600 | 44.02 | 0.38 | 0.87 | 43.6 | 44.09 | 43.52 | 2738968 |
| 1736293200 | 43.64 | 0.65 | 1.51 | 43.28 | 43.79 | 43.24 | 2661514 |
| 1736206800 | 42.99 | -0.1 | -0.23 | 43.31 | 43.46 | 42.89 | 2473042 |
| 1735947600 | 43.09 | 0.11 | 0.26 | 43.09 | 43.429 | 42.98 | 2971196 |
| 1735861200 | 42.98 | 0.55 | 1.30 | 42.65 | 42.99 | 42.48 | 3086750 |
| 1735688400 | 42.43 | 0.31 | 0.74 | 42.19 | 42.45 | 42.12 | 1646621 |
| 1735602000 | 42.12 | 0.3 | 0.72 | 41.62 | 42.2 | 41.47 | 2186583 |
| 1735342800 | 41.82 | 0.02 | 0.05 | 41.56 | 41.94 | 41.5266 | 1792460 |
| 1735256400 | 41.8 | -0.07 | -0.17 | 41.81 | 41.98 | 41.69 | 1320414 |
| 1735077840 | 41.87 | 0.07 | 0.17 | 41.75 | 41.9 | 41.62 | 988583 |
| 1734997200 | 41.8 | 0.43 | 1.04 | 41.31 | 41.81 | 41.005 | 3689309 |
| 1734738000 | 41.37 | 0.66 | 1.62 | 40.55 | 41.42 | 40.35 | 3981523 |
| 1734651600 | 40.71 | 0.21 | 0.52 | 40.73 | 41.13 | 40.465 | 4677506 |
| 1734565200 | 40.5 | -0.9 | -2.17 | 41.35 | 41.35 | 40.5 | 4401076 |
| 1734478800 | 41.4 | -0.13 | -0.31 | 41.26 | 41.52 | 41.1 | 2534746 |
| 1734392400 | 41.53 | -0.38 | -0.91 | 41.89 | 41.93 | 41.38 | 3379165 |
| 1734133200 | 41.91 | -0.14 | -0.33 | 42.05 | 42.1 | 41.74 | 2345917 |
| 1734046800 | 42.05 | -0.29 | -0.68 | 42.31 | 42.32 | 41.95 | 4345764 |
| 1733960400 | 42.34 | 0.03 | 0.07 | 42.48 | 42.7371 | 42.27 | 8932263 |
| 1733874000 | 42.31 | -0.04 | -0.09 | 42.44 | 42.53 | 42.1302 | 3598009 |
| 1733787600 | 42.35 | -0.79 | -1.83 | 43.26 | 43.51 | 42.35 | 5077505 |
| 1733528400 | 43.14 | -0.78 | -1.78 | 43.82 | 43.87 | 43.12 | 4658112 |
| 1733442000 | 43.92 | 0.28 | 0.64 | 43.5 | 44.135 | 43.4907 | 5538287 |
| 1733355600 | 43.64 | 0.15 | 0.34 | 43.79 | 44.02 | 43.45 | 5658612 |
| 1733269200 | 43.49 | 0.13 | 0.30 | 43.65 | 43.885 | 43.45 | 4350365 |
| 1733182800 | 43.36 | -0.02 | -0.05 | 43.27 | 43.47 | 42.68 | 8445838 |
| 1732917840 | 43.38 | 0.48 | 1.12 | 42.91 | 43.515 | 42.78 | 2648406 |
| 1732750800 | 42.9 | 0.2 | 0.47 | 42.69 | 42.96 | 42.51 | 4077786 |
| 1732664400 | 42.7 | -0.25 | -0.58 | 42.73 | 42.86 | 42.305 | 4558726 |
| 1732578000 | 42.95 | -0.31 | -0.72 | 43.4 | 43.55 | 42.85 | 7852940 |
| 1732318800 | 43.26 | -0.23 | -0.53 | 43.42 | 43.7 | 43.21 | 4549463 |
| 1732232400 | 43.49 | 0.7 | 1.64 | 42.82 | 43.55 | 42.77 | 3765142 |
| 1732146000 | 42.79 | -0.19 | -0.44 | 42.92 | 42.98 | 42.43 | 3051203 |
| 1732059600 | 42.98 | 0.42 | 0.99 | 42.51 | 43.08 | 42.3501 | 3344996 |
| 1731973200 | 42.56 | 0.38 | 0.90 | 42.14 | 42.74 | 42.13 | 4073171 |
| 1731714000 | 42.18 | -0.91 | -2.11 | 42.31 | 42.31 | 41.9 | 5556089 |
| 1731627600 | 43.09 | 0.6 | 1.41 | 42.74 | 43.305 | 42.54 | 5624808 |
| 1731541200 | 42.49 | 0.31 | 0.73 | 42.22 | 42.575 | 41.99 | 3733417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
