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 | 1.35 | 3.00601202405 | 44.91 | 46.36 | 44.91 | 1191995 | 46.04475852 | CS |
| 4 | -1.98 | -4.10447761194 | 48.24 | 49.4 | 44.91 | 2420330 | 47.06722508 | CS |
| 12 | 1.95 | 4.40081245768 | 44.31 | 50.37 | 44.1 | 2264543 | 47.2568834 | CS |
| 26 | 7.49 | 19.3190611297 | 38.77 | 50.37 | 37.0714 | 2583174 | 44.74205514 | CS |
| 52 | 5.87 | 14.5333003219 | 40.39 | 50.37 | 34.95 | 2804165 | 41.43116452 | CS |
| 156 | -0.91 | -1.92919228323 | 47.17 | 59.38 | 32.515 | 2385884 | 42.52582623 | CS |
| 260 | -7.58 | -14.0787518574 | 53.84 | 59.38 | 32.37 | 2162591 | 43.86871012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734997200 | 46.17 | 0.38 | 0.83 | 45.59 | 46.19 | 45.2836 | 1695459 |
| 1734738000 | 45.79 | 0.46 | 1.01 | 45 | 45.83 | 44.69 | 1677601 |
| 1734651600 | 45.33 | 0.23 | 0.51 | 45.41 | 45.71 | 45.12 | 1734586 |
| 1734565200 | 45.1 | -0.97 | -2.11 | 45.99 | 46.19 | 45.09 | 1802754 |
| 1734478800 | 46.07 | 0.03 | 0.07 | 45.76 | 46.38 | 45.71 | 1761854 |
| 1734392400 | 46.04 | -0.43 | -0.93 | 46.3 | 46.434 | 45.7954 | 3824136 |
| 1734133200 | 46.47 | -0.31 | -0.66 | 46.55 | 46.71 | 46.03 | 5936290 |
| 1734046800 | 46.78 | -0.52 | -1.10 | 47.19 | 47.38 | 46.595 | 4051845 |
| 1733960400 | 47.3 | 0.13 | 0.28 | 47.22 | 47.43 | 47.09 | 2890704 |
| 1733874000 | 47.17 | -0.2 | -0.42 | 47.33 | 47.54 | 47.04 | 4083312 |
| 1733787600 | 47.37 | -0.88 | -1.82 | 48.49 | 48.68 | 47.24 | 3757787 |
| 1733528400 | 48.25 | -0.7 | -1.43 | 48.8 | 48.82 | 48.21 | 1702276 |
| 1733442000 | 48.95 | -0.07 | -0.14 | 48.95 | 49.4 | 48.92 | 2013735 |
| 1733355600 | 49.02 | 0.36 | 0.74 | 48.66 | 49.04 | 48.13 | 2862909 |
| 1733269200 | 48.66 | 0.08 | 0.16 | 48.7 | 49.15 | 48.46 | 1758000 |
| 1733182800 | 48.58 | -0.35 | -0.72 | 48.84 | 49 | 47.86 | 1807115 |
| 1732917840 | 48.93 | 0.52 | 1.07 | 48.31 | 48.955 | 48.09 | 1473758 |
| 1732750800 | 48.41 | -0.33 | -0.68 | 48.89 | 48.945 | 48.4 | 2809485 |
| 1732664400 | 48.74 | -0.32 | -0.65 | 48.75 | 48.91 | 48.26 | 1578021 |
| 1732578000 | 49.06 | -0.79 | -1.58 | 49.85 | 50 | 48.77 | 2333732 |
| 1732318800 | 49.85 | -0.38 | -0.76 | 50.31 | 50.37 | 49.785 | 1919371 |
| 1732232400 | 50.23 | 1.02 | 2.07 | 49.35 | 50.295 | 49.06 | 2567897 |
| 1732146000 | 49.21 | -0.62 | -1.24 | 50 | 50.03 | 48.44 | 2663879 |
| 1732059600 | 49.83 | -0.07 | -0.14 | 49.68 | 50 | 49.355 | 2529445 |
| 1731973200 | 49.9 | 0.91 | 1.86 | 49.15 | 50.115 | 49.01 | 1737819 |
| 1731714000 | 48.99 | 0.14 | 0.29 | 48.63 | 49.02 | 48.4 | 1380961 |
| 1731627600 | 48.85 | 0.41 | 0.85 | 48.8 | 49.21 | 48.45 | 2212241 |
| 1731541200 | 48.44 | 0.09 | 0.19 | 48.5 | 48.7 | 48.16 | 1205001 |
| 1731454800 | 48.35 | -1.24 | -2.50 | 49.6 | 49.64 | 48.15 | 1870834 |
| 1731368400 | 49.59 | 0.83 | 1.70 | 48.96 | 49.67 | 48.69 | 1249838 |
| 1731109200 | 48.76 | -0.92 | -1.85 | 49.5 | 49.55 | 48.48 | 2259722 |
| 1731022800 | 49.68 | 1.35 | 2.79 | 48.68 | 50.22 | 48.415 | 2567123 |
| 1730936400 | 48.33 | 0.89 | 1.88 | 47.7 | 48.35 | 47.27 | 2665880 |
| 1730850000 | 47.44 | 0.52 | 1.11 | 46.9 | 47.54 | 46.83 | 940088 |
| 1730763600 | 46.92 | 0.62 | 1.34 | 46.44 | 46.96 | 46.32 | 1602353 |
| 1730500800 | 46.3 | -0.21 | -0.45 | 46.76 | 47.04 | 46.09 | 1213320 |
| 1730414400 | 46.51 | 0.04 | 0.09 | 46.12 | 46.825 | 46.01 | 1504472 |
| 1730328000 | 46.47 | 0.18 | 0.39 | 46.3 | 46.535 | 46.06 | 1853454 |
| 1730241600 | 46.29 | -0.5 | -1.07 | 46.66 | 46.79 | 45.94 | 1338549 |
| 1730155200 | 46.79 | -0.47 | -0.99 | 46.98 | 47.17 | 46.66 | 1280351 |
| 1729896000 | 47.26 | 0.27 | 0.57 | 47.4 | 47.69 | 46.94 | 1364789 |
| 1729809600 | 46.99 | 0.03 | 0.06 | 47.03 | 47.42 | 46.66 | 1468549 |
| 1729723200 | 46.96 | -0.44 | -0.93 | 47.53 | 47.53 | 46.6 | 1069166 |
| 1729636800 | 47.4 | 0.04 | 0.08 | 47.24 | 47.62 | 46.84 | 1178411 |
| 1729550400 | 47.36 | -0.74 | -1.54 | 48.04 | 48.25 | 47.195 | 1360987 |
| 1729291200 | 48.1 | 0.57 | 1.20 | 47.44 | 48.2 | 47.28 | 1441433 |
| 1729204800 | 47.53 | 0.19 | 0.40 | 47.33 | 48.015 | 47.31 | 1539324 |
| 1729118400 | 47.34 | 0.54 | 1.15 | 47.17 | 47.69 | 46.85 | 1989002 |
| 1729032000 | 46.8 | 0.02 | 0.04 | 46.48 | 46.885 | 46.1 | 5831354 |
| 1728945600 | 46.78 | 1.11 | 2.43 | 45.9 | 46.935 | 45.83 | 3965674 |
| 1728686400 | 45.67 | 0.61 | 1.35 | 45.11 | 45.93 | 45.06 | 5290576 |
| 1728600000 | 45.06 | -0.14 | -0.31 | 45.31 | 45.31 | 44.91 | 1053572 |
| 1728513600 | 45.2 | 0.51 | 1.14 | 44.35 | 45.29 | 44.1401 | 3076189 |
| 1728427200 | 44.69 | -0.17 | -0.38 | 44.74 | 44.9 | 44.35 | 2511753 |
| 1728340800 | 44.86 | -0.25 | -0.55 | 45.05 | 45.365 | 44.59 | 5326083 |
| 1728081600 | 45.11 | 0.76 | 1.71 | 44.31 | 45.185 | 44.1 | 4299118 |
| 1727995200 | 44.35 | 0.32 | 0.73 | 44 | 44.465 | 43.39 | 2080679 |
| 1727908800 | 44.03 | -4.34 | -8.97 | 44.38 | 44.73 | 43.425 | 3695466 |
| 1727822400 | 48.37 | 0.82 | 1.72 | 47.56 | 48.42 | 47.47 | 2299716 |
| 1727736000 | 47.55 | 0.79 | 1.69 | 46.9 | 47.7 | 46.87 | 2620936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
