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 | 0.28 | 0.601116358952 | 46.58 | 47.33 | 46.4 | 547993 | 46.88242909 | CS |
| 4 | -2.98 | -5.97913322632 | 49.84 | 50.6 | 46.4 | 499321 | 48.29729647 | CS |
| 12 | -0.04 | -0.0852878464819 | 46.9 | 50.6 | 46.4 | 586648 | 48.51414913 | CS |
| 26 | 9.22 | 24.4952178533 | 37.64 | 50.6 | 37.48 | 591306 | 45.19962912 | CS |
| 52 | 13.86 | 42 | 33 | 50.6 | 30.68 | 703671 | 39.3708573 | CS |
| 156 | 5.79 | 14.0978816654 | 41.07 | 50.6 | 25.67 | 654236 | 34.56911523 | CS |
| 260 | 17.31 | 58.578680203 | 29.55 | 50.6 | 9.42 | 663072 | 30.34659188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 46.86 | -0.36 | -0.76 | 47.07 | 47.29 | 46.51 | 343386 |
| 1735256400 | 47.22 | 0.39 | 0.83 | 46.54 | 47.32 | 46.54 | 511884 |
| 1735077840 | 46.83 | 0.08 | 0.17 | 46.75 | 46.97 | 46.55 | 355843 |
| 1734997200 | 46.75 | -0.03 | -0.06 | 46.54 | 47.1 | 46.4 | 616781 |
| 1734738000 | 46.78 | 0.01 | 0.02 | 46.53 | 47.33 | 46.45 | 712813 |
| 1734651600 | 46.77 | -0.25 | -0.53 | 47.56 | 47.645 | 46.73 | 298970 |
| 1734565200 | 47.02 | -1.46 | -3.01 | 48.47 | 48.47 | 46.99 | 431698 |
| 1734478800 | 48.48 | -0.16 | -0.33 | 48.61 | 48.645 | 48.35 | 317929 |
| 1734392400 | 48.64 | -0.18 | -0.37 | 48.75 | 49.39 | 48.55 | 421480 |
| 1734133200 | 48.82 | -0.01 | -0.02 | 48.99 | 49.24 | 48.13 | 639526 |
| 1734046800 | 48.83 | 0.01 | 0.02 | 49 | 49.455 | 48.79 | 553679 |
| 1733960400 | 48.82 | 0.56 | 1.16 | 48.33 | 48.99 | 48.19 | 502531 |
| 1733874000 | 48.26 | 0.42 | 0.88 | 47.85 | 48.41 | 47.72 | 612051 |
| 1733787600 | 47.84 | -0.4 | -0.83 | 48.15 | 48.83 | 47.69 | 632534 |
| 1733528400 | 48.24 | -0.88 | -1.79 | 49.2 | 49.2 | 48.2 | 396771 |
| 1733442000 | 49.12 | -0.28 | -0.57 | 49.41 | 49.74 | 49 | 653640 |
| 1733355600 | 49.4 | -0.69 | -1.38 | 49.96 | 50.32 | 49.23 | 727781 |
| 1733269200 | 50.09 | -0.02 | -0.04 | 50.21 | 50.53 | 49.945 | 539504 |
| 1733182800 | 50.11 | 0.49 | 0.99 | 49.73 | 50.6 | 49.66 | 470403 |
| 1732917840 | 49.62 | 0.06 | 0.12 | 49.62 | 49.9 | 49.56 | 150287 |
| 1732750800 | 49.56 | 0.01 | 0.02 | 49.57 | 49.88 | 49.34 | 283871 |
| 1732664400 | 49.55 | -0.45 | -0.90 | 49.76 | 49.76 | 49.08 | 452467 |
| 1732578000 | 50 | 0.17 | 0.34 | 50.07 | 50.43 | 49.58 | 673941 |
| 1732318800 | 49.83 | 0.35 | 0.71 | 49.76 | 50.12 | 49.615 | 376273 |
| 1732232400 | 49.48 | 0.47 | 0.96 | 48.96 | 49.54 | 48.63 | 466712 |
| 1732146000 | 49.01 | 0.1 | 0.20 | 49 | 49.32 | 48.6 | 4460340 |
| 1732059600 | 48.91 | 0.28 | 0.58 | 48.24 | 48.92 | 48.1144 | 608203 |
| 1731973200 | 48.63 | 0.34 | 0.70 | 48.13 | 48.66 | 48.13 | 312153 |
| 1731714000 | 48.29 | 0.16 | 0.33 | 48.08 | 48.41 | 47.92 | 438590 |
| 1731627600 | 48.13 | -0.35 | -0.72 | 48.46 | 48.67 | 47.55 | 804134 |
| 1731541200 | 48.48 | -0.37 | -0.76 | 48.93 | 49.64 | 48.32 | 635897 |
| 1731454800 | 48.85 | 0.15 | 0.31 | 48.59 | 48.91 | 47.9 | 607915 |
| 1731368400 | 48.7 | -0.57 | -1.16 | 49.39 | 49.79 | 48.62 | 961584 |
| 1731109200 | 49.27 | 0.07 | 0.14 | 48.88 | 49.29 | 48.75 | 1095306 |
| 1731022800 | 49.2 | -0.27 | -0.55 | 50.03 | 50.03 | 48.88 | 654283 |
| 1730936400 | 49.47 | -0.76 | -1.51 | 50.58 | 50.58 | 48.94 | 1191446 |
| 1730850000 | 50.23 | 1.11 | 2.26 | 48.87 | 50.37 | 48.87 | 658097 |
| 1730763600 | 49.12 | -0.54 | -1.09 | 49.74 | 50.12 | 48.87 | 675640 |
| 1730500800 | 49.66 | 0.76 | 1.55 | 49.19 | 49.92 | 49.045 | 531424 |
| 1730414400 | 48.9 | 0.53 | 1.10 | 49.64 | 49.64 | 48.23 | 758553 |
| 1730328000 | 48.37 | -0.21 | -0.43 | 48.4 | 48.905 | 48.29 | 468071 |
| 1730241600 | 48.58 | 0.24 | 0.50 | 48.19 | 48.77 | 48.15 | 328731 |
| 1730155200 | 48.34 | 0.27 | 0.56 | 48.22 | 48.96 | 48.15 | 393233 |
| 1729896000 | 48.07 | 0.18 | 0.38 | 48.3 | 48.51 | 47.96 | 470263 |
| 1729809600 | 47.89 | 0.94 | 2.00 | 46.9 | 47.97 | 46.9 | 544123 |
| 1729723200 | 46.95 | 0.13 | 0.28 | 46.74 | 47.09 | 46.64 | 373907 |
| 1729636800 | 46.82 | -0.4 | -0.85 | 47.03 | 47.41 | 46.82 | 335193 |
| 1729550400 | 47.22 | -0.32 | -0.67 | 47.34 | 47.51 | 47.04 | 365431 |
| 1729291200 | 47.54 | 0.13 | 0.27 | 47.66 | 47.67 | 47.36 | 434620 |
| 1729204800 | 47.41 | -0.2 | -0.42 | 47.65 | 47.9 | 47.35 | 529743 |
| 1729118400 | 47.61 | 0.08 | 0.17 | 47.81 | 47.99 | 47.55 | 292939 |
| 1729032000 | 47.53 | 0.05 | 0.11 | 47.34 | 48.01 | 47.3 | 493667 |
| 1728945600 | 47.48 | -0.18 | -0.38 | 47.46 | 47.76 | 47.02 | 419706 |
| 1728686400 | 47.66 | 0.95 | 2.03 | 46.69 | 47.715 | 46.62 | 473816 |
| 1728600000 | 46.71 | -0.74 | -1.56 | 47.29 | 47.38 | 46.62 | 488858 |
| 1728513600 | 47.45 | 0.09 | 0.19 | 47.36 | 47.57 | 47.16 | 421230 |
| 1728427200 | 47.36 | 0.61 | 1.30 | 46.72 | 47.39 | 46.68 | 441763 |
| 1728340800 | 46.75 | -0.22 | -0.47 | 47.03 | 47.09 | 46.535 | 351345 |
| 1728081600 | 46.97 | 0.22 | 0.47 | 46.9 | 47.17 | 46.65 | 397981 |
| 1727995200 | 46.75 | -0.06 | -0.13 | 46.83 | 47.02 | 46.59 | 367644 |
| 1727908800 | 46.81 | -0.13 | -0.28 | 46.66 | 47.17 | 46.56 | 382333 |
| 1727822400 | 46.94 | -0.17 | -0.36 | 46.88 | 47.31 | 46.72 | 639662 |
| 1727736000 | 47.11 | 0.26 | 0.55 | 46.98 | 47.17 | 46.54 | 518517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
