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 | 1.51 | 3.21824381927 | 46.92 | 49.33 | 46.5205 | 1974475 | 47.97248503 | CS |
| 4 | 2.84 | 6.22943627989 | 45.59 | 49.33 | 43.78 | 2335482 | 46.03694979 | CS |
| 12 | 2.43 | 5.28260869565 | 46 | 49.33 | 43.51 | 2163800 | 46.33366293 | CS |
| 26 | 2.04 | 4.39749946109 | 46.39 | 50.37 | 43.39 | 2274833 | 46.82458437 | CS |
| 52 | 8.28 | 20.6226650062 | 40.15 | 50.37 | 34.95 | 2765058 | 42.72555982 | CS |
| 156 | -6.59 | -11.9774627408 | 55.02 | 59.38 | 32.515 | 2399082 | 42.20596522 | CS |
| 260 | 12.19 | 33.6368653422 | 36.24 | 59.38 | 32.515 | 2160779 | 43.68997592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 48.43 | -0.73 | -1.48 | 49.03 | 49.1325 | 48.38 | 1213528 |
| 1742510400 | 49.16 | 0.84 | 1.74 | 48.09 | 49.33 | 48.015 | 1422827 |
| 1742424000 | 48.32 | 0.61 | 1.28 | 47.79 | 48.45 | 47.71 | 2138664 |
| 1742337600 | 47.71 | -0.04 | -0.08 | 47.95 | 48.11 | 47 | 2504170 |
| 1742251200 | 47.75 | 0.63 | 1.34 | 47.19 | 47.88 | 47.05 | 2332741 |
| 1741992000 | 47.12 | 0.52 | 1.12 | 46.92 | 47.378 | 46.5205 | 1473972 |
| 1741905600 | 46.6 | 0.01 | 0.02 | 46.71 | 46.9 | 46.19 | 2248168 |
| 1741819200 | 46.59 | 0.3 | 0.65 | 46.39 | 46.87 | 46.05 | 2681877 |
| 1741732800 | 46.29 | 0.06 | 0.13 | 46.19 | 46.62 | 45.73 | 3574987 |
| 1741646400 | 46.23 | 0.35 | 0.76 | 45.48 | 46.24 | 45.26 | 2247121 |
| 1741390800 | 45.88 | 0.39 | 0.86 | 45.35 | 46.165 | 45.155 | 1374582 |
| 1741304400 | 45.49 | -0.85 | -1.83 | 46.04 | 46.08 | 44.985 | 3320987 |
| 1741218000 | 46.34 | 1.34 | 2.98 | 45.37 | 46.51 | 45.37 | 4859134 |
| 1741131600 | 45 | 0.17 | 0.38 | 44.54 | 45.325 | 44.4 | 3575479 |
| 1741045200 | 44.83 | 0.09 | 0.20 | 45.02 | 45.5815 | 44.42 | 1766263 |
| 1740786000 | 44.74 | 0.4 | 0.90 | 44.24 | 44.76 | 44.175 | 2229491 |
| 1740699600 | 44.34 | -0.09 | -0.20 | 44.18 | 44.68 | 43.9 | 1242240 |
| 1740613200 | 44.43 | 0.14 | 0.32 | 44.3 | 44.91 | 44.05 | 1440805 |
| 1740526800 | 44.29 | -0.02 | -0.05 | 44.33 | 44.73 | 43.78 | 2485260 |
| 1740440400 | 44.31 | -0.68 | -1.51 | 45.04 | 45.3693 | 44.26 | 1722818 |
| 1740181200 | 44.99 | -0.55 | -1.21 | 45.59 | 45.61 | 44.64 | 2068058 |
| 1740094800 | 45.54 | -0.36 | -0.78 | 45.84 | 45.9 | 45.29 | 1693516 |
| 1740008400 | 45.9 | -0.48 | -1.03 | 46.15 | 46.54 | 45.69 | 1676730 |
| 1739922000 | 46.38 | 0.46 | 1.00 | 46.09 | 46.73 | 45.43 | 2070482 |
| 1739576400 | 45.92 | -1.48 | -3.12 | 47.2 | 47.2 | 45.51 | 3448635 |
| 1739490000 | 47.4 | 0.56 | 1.20 | 46.94 | 47.51 | 46.79 | 2179257 |
| 1739403600 | 46.84 | -0.43 | -0.91 | 46.95 | 47.08 | 46.41 | 1679880 |
| 1739317200 | 47.27 | 0.07 | 0.15 | 47.08 | 47.37 | 46.64 | 1042010 |
| 1739230800 | 47.2 | 0.28 | 0.60 | 47 | 47.47 | 46.7 | 2226266 |
| 1738971600 | 46.92 | -0.04 | -0.09 | 47.03 | 47.0805 | 46.34 | 2738926 |
| 1738885200 | 46.96 | -0.16 | -0.34 | 47.15 | 47.2 | 46.62 | 1600034 |
| 1738798800 | 47.12 | 0.45 | 0.96 | 46.84 | 47.23 | 46.64 | 1546466 |
| 1738712400 | 46.67 | 1.39 | 3.07 | 45.86 | 46.83 | 45.81 | 1711413 |
| 1738626000 | 45.28 | 0.23 | 0.51 | 44 | 45.44 | 43.51 | 1982714 |
| 1738366800 | 45.05 | -0.21 | -0.46 | 45.2 | 45.994 | 44.86 | 2634718 |
| 1738280400 | 45.26 | -0.11 | -0.24 | 45.89 | 45.89 | 45.07 | 2224643 |
| 1738194000 | 45.37 | 0.03 | 0.07 | 45.14 | 45.6485 | 45.075 | 1760179 |
| 1738107600 | 45.34 | -0.34 | -0.74 | 45.62 | 45.94 | 44.9 | 2092209 |
| 1738021200 | 45.68 | -1.87 | -3.93 | 47.33 | 47.33 | 45.58 | 2880025 |
| 1737762000 | 47.55 | 0.39 | 0.83 | 46.99 | 47.765 | 46.93 | 1255286 |
| 1737675600 | 47.16 | 0 | 0.00 | 47.16 | 47.16 | 47.16 | 0 |
| 1737589200 | 47.16 | -0.29 | -0.61 | 47.5 | 47.61 | 46.93 | 1635789 |
| 1737502800 | 47.45 | 0.05 | 0.11 | 47.63 | 48.64 | 47.4 | 2964436 |
| 1737157200 | 47.4 | 1.23 | 2.66 | 45.99 | 47.45 | 45.95 | 3422633 |
| 1737070800 | 46.17 | -0.72 | -1.54 | 46.56 | 46.76 | 45.97 | 2570457 |
| 1736984400 | 46.89 | 0.52 | 1.12 | 47.18 | 47.39 | 46.7254 | 3504131 |
| 1736898000 | 46.37 | 0.41 | 0.89 | 46 | 46.64 | 45.725 | 2848440 |
| 1736811600 | 45.96 | -0.74 | -1.58 | 46.74 | 46.74 | 45.72 | 3563154 |
| 1736552400 | 46.7 | -1.09 | -2.28 | 47.85 | 47.85 | 46.26 | 2534315 |
| 1736379600 | 47.79 | 0.02 | 0.04 | 47.66 | 48.08 | 47.3526 | 1259513 |
| 1736293200 | 47.77 | 0.44 | 0.93 | 47.5 | 48.02 | 47.5 | 1344064 |
| 1736206800 | 47.33 | -0.16 | -0.34 | 48.19 | 48.21 | 47.07 | 1813315 |
| 1735947600 | 47.49 | 0.12 | 0.25 | 47.73 | 47.95 | 47.31 | 1155525 |
| 1735861200 | 47.37 | 0.84 | 1.81 | 46.75 | 47.52 | 46.675 | 1505559 |
| 1735688400 | 46.53 | -0.18 | -0.39 | 46.14 | 46.605 | 46.11 | 1280128 |
| 1735602000 | 46.71 | 0.45 | 0.97 | 46.07 | 47 | 45.82 | 1544110 |
| 1735342800 | 46.26 | 0.17 | 0.37 | 46 | 46.41 | 45.8341 | 910418 |
| 1735256400 | 46.09 | -0.2 | -0.43 | 46.22 | 46.34 | 45.915 | 736076 |
| 1735077840 | 46.29 | 0.12 | 0.26 | 46.19 | 46.36 | 45.985 | 702072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
