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 | 1.57 | 3.73365041617 | 42.05 | 44.03 | 42 | 3207885 | 43.05551735 | CS |
| 4 | -0.86 | -1.93345323741 | 44.48 | 46.61 | 41.29 | 2018630 | 43.25498569 | CS |
| 12 | -0.2 | -0.456412596988 | 43.82 | 48.87 | 41.29 | 1376813 | 44.3980383 | CS |
| 26 | 5.4 | 14.1287284144 | 38.22 | 48.87 | 37 | 1280509 | 42.3291799 | CS |
| 52 | 10.11 | 30.1700984781 | 33.51 | 48.87 | 30.565 | 1283470 | 38.89458386 | CS |
| 156 | 11.84 | 37.2561359346 | 31.78 | 48.87 | 23.1 | 1260960 | 33.53123999 | CS |
| 260 | 26.28 | 151.557093426 | 17.34 | 48.87 | 11.92 | 1197978 | 31.43852702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 43.62 | 0.26 | 0.60 | 43.65 | 44.3 | 43.15 | 1752288 |
| 1738194000 | 43.36 | 0.21 | 0.49 | 43.22 | 44.03 | 43 | 2623171 |
| 1738107600 | 43.15 | 0.04 | 0.09 | 43.26 | 43.28 | 42.83 | 2970152 |
| 1738021200 | 43.11 | 0.82 | 1.94 | 42.88 | 43.58 | 42.46 | 5441026 |
| 1737762000 | 42.29 | 0.35 | 0.83 | 42.05 | 42.47 | 42 | 1797189 |
| 1737675600 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1737589200 | 41.94 | 0.22 | 0.53 | 41.76 | 42.2 | 41.29 | 2114495 |
| 1737502800 | 41.72 | -0.22 | -0.52 | 42.16 | 42.43 | 41.37 | 1646737 |
| 1737157200 | 41.94 | -0.56 | -1.32 | 42.58 | 42.65 | 41.83 | 2238350 |
| 1737070800 | 42.5 | -0.48 | -1.12 | 42.94 | 43.03 | 42.42 | 1028154 |
| 1736984400 | 42.98 | -0.71 | -1.63 | 44.05 | 44.29 | 42.81 | 1567929 |
| 1736898000 | 43.69 | -0.52 | -1.18 | 44.21 | 44.51 | 43.37 | 1310501 |
| 1736811600 | 44.21 | 0 | 0.00 | 43.89 | 44.3 | 43.15 | 900832 |
| 1736552400 | 44.21 | -0.54 | -1.21 | 44.32 | 44.78 | 43.41 | 1579518 |
| 1736379600 | 44.75 | 1.22 | 2.80 | 43.48 | 44.89 | 43.1 | 3783447 |
| 1736293200 | 43.53 | -0.49 | -1.11 | 45.62 | 46.61 | 42.94 | 3054088 |
| 1736206800 | 44.02 | -0.61 | -1.37 | 44.68 | 45 | 43.81 | 848363 |
| 1735947600 | 44.63 | 0.01 | 0.02 | 44.64 | 44.88 | 44.33 | 600243 |
| 1735861200 | 44.62 | 0.08 | 0.18 | 44.48 | 44.67 | 44.01 | 812517 |
| 1735688400 | 44.54 | 0.19 | 0.43 | 44.56 | 44.61 | 44.28 | 607452 |
| 1735602000 | 44.35 | -0.24 | -0.54 | 44.24 | 44.51 | 43.71 | 460275 |
| 1735342800 | 44.59 | -0.25 | -0.56 | 44.75 | 45.03 | 44.29 | 580699 |
| 1735256400 | 44.84 | 0.13 | 0.29 | 44.55 | 45 | 44.55 | 697640 |
| 1735077840 | 44.71 | -0.01 | -0.02 | 44.63 | 44.73 | 44.4 | 298535 |
| 1734997200 | 44.72 | -0.16 | -0.36 | 44.73 | 44.77 | 43.86 | 595439 |
| 1734738000 | 44.88 | -0.2 | -0.44 | 44.98 | 45.32 | 44.69 | 1149413 |
| 1734651600 | 45.08 | -0.35 | -0.77 | 45.55 | 46.28 | 44.68 | 2383238 |
| 1734565200 | 45.43 | 0.87 | 1.95 | 44.67 | 46.82 | 44.4 | 3841319 |
| 1734478800 | 44.56 | -1.04 | -2.28 | 45.56 | 45.68 | 44.49 | 1846594 |
| 1734392400 | 45.6 | 0.74 | 1.65 | 44.69 | 46.23 | 44.69 | 1202704 |
| 1734133200 | 44.86 | -0.49 | -1.08 | 45.29 | 45.55 | 44.58 | 646222 |
| 1734046800 | 45.35 | -0.12 | -0.26 | 45.58 | 45.66 | 45.1101 | 512160 |
| 1733960400 | 45.47 | -0.48 | -1.04 | 46.36 | 46.61 | 45.415 | 588540 |
| 1733874000 | 45.95 | 0.17 | 0.37 | 45.71 | 46.03 | 45.38 | 551507 |
| 1733787600 | 45.78 | -0.25 | -0.54 | 45.91 | 46.69 | 45.4 | 922213 |
| 1733528400 | 46.03 | -0.33 | -0.71 | 46.64 | 48.87 | 45.9 | 2477955 |
| 1733442000 | 46.36 | -0.49 | -1.05 | 46.85 | 47.12 | 46.23 | 649838 |
| 1733355600 | 46.85 | 0.18 | 0.39 | 46.68 | 47.075 | 46.49 | 986623 |
| 1733269200 | 46.67 | 0.01 | 0.02 | 46.83 | 46.83 | 46.3 | 593677 |
| 1733182800 | 46.66 | -0.44 | -0.93 | 47.24 | 47.43 | 46.39 | 865111 |
| 1732917840 | 47.1 | 0.84 | 1.82 | 46.26 | 47.16 | 45.87 | 544076 |
| 1732750800 | 46.26 | -0.36 | -0.77 | 46.6 | 46.825 | 46.14 | 674987 |
| 1732664400 | 46.62 | -0.16 | -0.34 | 46.9 | 46.9 | 46.27 | 747462 |
| 1732578000 | 46.78 | 0.9 | 1.96 | 46.11 | 47.11 | 46.03 | 1496551 |
| 1732318800 | 45.88 | 0.11 | 0.24 | 45.95 | 46.29 | 45.51 | 1273941 |
| 1732232400 | 45.77 | 0.5 | 1.10 | 45.33 | 46.09 | 44.7 | 932123 |
| 1732146000 | 45.27 | -0.32 | -0.70 | 45.86 | 45.9 | 44.8 | 1095442 |
| 1732059600 | 45.59 | 0.54 | 1.20 | 44.68 | 45.655 | 44.47 | 578018 |
| 1731973200 | 45.05 | 1.05 | 2.39 | 44.01 | 45.16 | 43.89 | 882461 |
| 1731714000 | 44 | 0.6 | 1.38 | 43.27 | 44.17 | 43.14 | 1405377 |
| 1731627600 | 43.4 | -1.35 | -3.02 | 44.62 | 44.67 | 43.31 | 814992 |
| 1731541200 | 44.75 | 0.48 | 1.08 | 44.2 | 45.06 | 44.01 | 1112123 |
| 1731454800 | 44.27 | 0.02 | 0.05 | 44.24 | 44.48 | 43.73 | 743845 |
| 1731368400 | 44.25 | -0.87 | -1.93 | 45.45 | 45.45 | 44.06 | 1081314 |
| 1731109200 | 45.12 | -0.38 | -0.84 | 45.73 | 46.48 | 45.09 | 1954631 |
| 1731022800 | 45.5 | 1.9 | 4.36 | 43.82 | 45.69 | 43.505 | 2236711 |
| 1730936400 | 43.6 | 1.6 | 3.81 | 42.05 | 43.65 | 41.91 | 2657980 |
| 1730850000 | 42 | 0.64 | 1.55 | 41.38 | 42 | 41.18 | 1486725 |
| 1730763600 | 41.36 | -0.22 | -0.53 | 41.62 | 41.79 | 41.21 | 900137 |
| 1730500800 | 41.58 | -0.22 | -0.53 | 41.8 | 42.04 | 41.32 | 1022651 |
| 1730414400 | 41.8 | -0.2 | -0.48 | 41.72 | 42.32 | 41.4 | 1349614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
