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 | 0.37 | 0.852338170928 | 43.41 | 44.55 | 42.535 | 105107 | 43.7798735 | CS |
| 4 | -2.13 | -4.63951208887 | 45.91 | 46.783 | 41.21 | 132746 | 43.54837837 | CS |
| 12 | 4.38 | 11.116751269 | 39.4 | 48 | 38.44 | 110051 | 43.72390455 | CS |
| 26 | -2.68 | -5.76840292725 | 46.46 | 48 | 38.4101 | 114966 | 43.1685911 | CS |
| 52 | 12.26 | 38.8959390863 | 31.52 | 48 | 31.26 | 107197 | 41.08922688 | CS |
| 156 | -1.62 | -3.56828193833 | 45.4 | 57 | 28.04 | 88232 | 39.29760781 | CS |
| 260 | 4.94 | 12.7188465499 | 38.84 | 57 | 28.03 | 80744 | 38.57550888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 43.78 | 0.51 | 1.18 | 43.62 | 44.14 | 43.35 | 93821 |
| 1732664400 | 43.27 | 0.02 | 0.05 | 42.83 | 43.505 | 42.705 | 98162 |
| 1732578000 | 43.25 | -1.17 | -2.63 | 44.07 | 44.07 | 42.535 | 116878 |
| 1732318800 | 44.42 | 0.41 | 0.93 | 43.915 | 44.5274 | 43.83 | 90876 |
| 1732232400 | 44.01 | -0.03 | -0.07 | 44.2 | 44.55 | 43.96 | 56802 |
| 1732146000 | 44.04 | 0.35 | 0.80 | 43.525 | 44.28 | 43.3701 | 155377 |
| 1732059600 | 43.69 | 0.8 | 1.87 | 42.9355 | 43.71 | 42.875 | 126024 |
| 1731973200 | 42.89 | 0.9 | 2.14 | 42.02 | 43.935 | 42.02 | 189107 |
| 1731714000 | 41.99 | 0.09 | 0.21 | 41.86 | 42.105 | 41.21 | 95907 |
| 1731627600 | 41.9 | -0.43 | -1.02 | 41.8501 | 42.3 | 41.6 | 112849 |
| 1731541200 | 42.33 | -0.47 | -1.10 | 42.825 | 42.9 | 41.8132 | 105849 |
| 1731454800 | 42.8 | -0.21 | -0.49 | 42.95 | 42.95 | 42.17 | 101850 |
| 1731368400 | 43.01 | -0.34 | -0.78 | 43.07 | 43.3 | 42.22 | 199293 |
| 1731109200 | 43.35 | -0.39 | -0.89 | 43.44 | 43.78 | 42.61 | 105293 |
| 1731022800 | 43.74 | 0.61 | 1.41 | 44 | 44.5499 | 43.42 | 194466 |
| 1730936400 | 43.13 | -2.31 | -5.08 | 45.05 | 45.375 | 42.31 | 296076 |
| 1730850000 | 45.44 | 1.96 | 4.51 | 43.755 | 45.55 | 43.755 | 133769 |
| 1730763600 | 43.48 | -0.89 | -2.01 | 44.43 | 44.61 | 43.305 | 82013 |
| 1730500800 | 44.37 | 0.14 | 0.32 | 44.39 | 44.83 | 44.1927 | 54576 |
| 1730414400 | 44.23 | -2.15 | -4.64 | 46.2 | 46.37 | 44.1 | 188290 |
| 1730328000 | 46.38 | 0.5 | 1.09 | 45.64 | 46.783 | 45.64 | 118644 |
| 1730241600 | 45.88 | -0.19 | -0.41 | 45.98 | 46.255 | 45.58 | 145091 |
| 1730155200 | 46.07 | 0.38 | 0.83 | 45.98 | 46.39 | 45.862 | 43924 |
| 1729896000 | 45.69 | -0.61 | -1.32 | 46.21 | 46.27 | 45.55 | 91563 |
| 1729809600 | 46.3 | 0.33 | 0.72 | 46.01 | 46.618 | 45.35 | 109627 |
| 1729723200 | 45.97 | -1.35 | -2.85 | 46.82 | 47.21 | 45.57 | 67986 |
| 1729636800 | 47.32 | 0.78 | 1.68 | 46.35 | 47.48 | 46.04 | 193413 |
| 1729550400 | 46.54 | -1.01 | -2.12 | 47.66 | 48 | 46.46 | 152290 |
| 1729291200 | 47.55 | 2.05 | 4.51 | 45.51 | 47.685 | 45.365 | 143358 |
| 1729204800 | 45.5 | 0.02 | 0.04 | 45.8 | 45.82 | 44.73 | 163743 |
| 1729118400 | 45.48 | 1.8 | 4.12 | 44.13 | 45.7 | 43.96 | 118590 |
| 1729032000 | 43.68 | -0.82 | -1.84 | 44.36 | 44.39 | 43.46 | 63040 |
| 1728945600 | 44.5 | -0.05 | -0.11 | 44.59 | 45.0334 | 44.33 | 25180 |
| 1728686400 | 44.55 | 0 | 0.00 | 44.71 | 45.0577 | 44.335 | 88610 |
| 1728600000 | 44.55 | 1.05 | 2.41 | 43.31 | 44.69 | 43.305 | 62550 |
| 1728513600 | 43.5 | -0.41 | -0.93 | 43.52 | 43.78 | 43.35 | 36693 |
| 1728427200 | 43.91 | -0.31 | -0.70 | 44.37 | 44.38 | 43.52 | 62503 |
| 1728340800 | 44.22 | -0.49 | -1.10 | 44.83 | 44.83 | 43.98 | 94030 |
| 1728081600 | 44.71 | -0.23 | -0.51 | 45.15 | 45.59 | 44.7 | 48273 |
| 1727995200 | 44.94 | 0.1 | 0.22 | 44.8 | 45.1 | 44.6 | 95190 |
| 1727908800 | 44.84 | 0.54 | 1.22 | 44.4999 | 45.15 | 44.3492 | 122418 |
| 1727822400 | 44.3 | 0.99 | 2.29 | 43.31 | 44.4363 | 43.166 | 111421 |
| 1727735520 | 43.31 | -1.29 | -2.89 | 44.49 | 44.67 | 42.98 | 80771 |
| 1727476800 | 44.6 | -0.18 | -0.40 | 44.78 | 44.82 | 44.11 | 135753 |
| 1727390400 | 44.78 | 1.29 | 2.97 | 43.83 | 44.98 | 43.68 | 147017 |
| 1727304000 | 43.49 | -0.43 | -0.98 | 43.7 | 43.96 | 43.261 | 125150 |
| 1727217600 | 43.92 | 0.78 | 1.81 | 43.39 | 44.1791 | 43.17 | 130967 |
| 1727131200 | 43.14 | 0.15 | 0.35 | 43.33 | 43.835 | 42.97 | 77627 |
| 1726872000 | 42.99 | 0.58 | 1.37 | 42.38 | 43.39 | 42.1 | 131948 |
| 1726785600 | 42.41 | 1.82 | 4.48 | 41.57 | 42.54 | 41.1 | 118796 |
| 1726699200 | 40.59 | -0.79 | -1.91 | 41.42 | 41.81 | 40.54 | 67736 |
| 1726612800 | 41.38 | 0.08 | 0.19 | 41.15 | 41.55 | 41.03 | 76115 |
| 1726526400 | 41.3 | -0.25 | -0.60 | 41.46 | 41.63 | 41.04 | 66254 |
| 1726267200 | 41.55 | 0.66 | 1.61 | 41.89 | 42.11 | 41.26 | 93394 |
| 1726180800 | 40.89 | 0.97 | 2.43 | 40.73 | 41.57 | 40.69 | 146429 |
| 1726094400 | 39.92 | 0.46 | 1.17 | 39.17 | 40 | 38.88 | 100907 |
| 1726008000 | 39.46 | 0.29 | 0.74 | 38.92 | 39.55 | 38.51 | 88905 |
| 1725921600 | 39.17 | 0.44 | 1.14 | 38.93 | 39.54 | 38.93 | 63807 |
| 1725662400 | 38.73 | -0.83 | -2.10 | 39.69 | 39.69 | 38.44 | 100474 |
| 1725576000 | 39.56 | 0.11 | 0.28 | 39.57 | 39.795 | 39.34 | 52116 |
| 1725489600 | 39.45 | -0.26 | -0.65 | 39.4 | 39.88 | 39.35 | 61650 |
| 1725403200 | 39.71 | -1.14 | -2.79 | 40.19 | 40.3067 | 39.47 | 79033 |
| 1725057600 | 40.85 | -0.18 | -0.44 | 40.99 | 41.33 | 40.54 | 51374 |
| 1724971200 | 41.03 | -0.12 | -0.29 | 41.29 | 41.505 | 40.97 | 113292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
