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 | 0.0164 | 0.0355594102342 | 46.12 | 46.39 | 46.02 | 20412 | 46.17489495 | SP |
| 4 | -0.5836 | -1.24914383562 | 46.72 | 46.8 | 45.73 | 28678 | 46.07500663 | SP |
| 12 | -0.7436 | -1.5861774744 | 46.88 | 46.94 | 45.73 | 52113 | 46.52171692 | SP |
| 26 | 0.0664 | 0.144128500109 | 46.07 | 47.42 | 45.73 | 45759 | 46.57025286 | SP |
| 52 | 0.3164 | 0.690528153645 | 45.82 | 47.42 | 45.065 | 41680 | 46.31418933 | SP |
| 156 | -4.8086 | -9.43880655609 | 50.945 | 51.44 | 42.4 | 42826 | 45.54200871 | SP |
| 260 | -4.3036 | -8.53211736717 | 50.44 | 52.8 | 42.4 | 34134 | 46.25170792 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 46.1364 | 0.05 | 0.10 | 46.0428 | 46.14 | 46.03 | 11695 |
| 1736292600 | 46.09 | -0.26 | -0.56 | 46.35 | 46.35 | 46.09 | 30918 |
| 1736206200 | 46.35 | 0.14 | 0.31 | 46.39 | 46.39 | 46.1915 | 22717 |
| 1735947000 | 46.2071 | 0.11 | 0.23 | 46.13 | 46.21 | 46.13 | 17255 |
| 1735860600 | 46.1 | 0.1 | 0.22 | 46.12 | 46.121 | 46.02 | 19475 |
| 1735687800 | 45.9988 | -0.04 | -0.08 | 46.11 | 46.19 | 45.95 | 15428 |
| 1735601400 | 46.0378 | 0.05 | 0.11 | 45.96 | 46.0494 | 45.92 | 26539 |
| 1735342200 | 45.985 | -0.12 | -0.27 | 45.98 | 46.1099 | 45.96 | 16503 |
| 1735255800 | 46.1099 | 0.15 | 0.32 | 45.94 | 46.14 | 45.9044 | 14474 |
| 1735077840 | 45.9645 | 0.05 | 0.10 | 45.92 | 45.9645 | 45.8599 | 23277 |
| 1734996600 | 45.9184 | -0.09 | -0.20 | 46.04 | 46.04 | 45.89 | 38997 |
| 1734737400 | 46.01 | 0.28 | 0.61 | 45.88 | 46.05 | 45.83 | 25650 |
| 1734651000 | 45.73 | -0.08 | -0.19 | 45.9073 | 45.9073 | 45.73 | 100374 |
| 1734564600 | 45.8149 | -0.71 | -1.52 | 46.27 | 46.2912 | 45.8149 | 51246 |
| 1734478200 | 46.521 | -0.08 | -0.17 | 46.52 | 46.5699 | 46.4901 | 28037 |
| 1734391800 | 46.6 | 0.09 | 0.20 | 46.56 | 46.6304 | 46.5401 | 28603 |
| 1734132600 | 46.508 | -0.15 | -0.31 | 46.61 | 46.61 | 46.5034 | 16108 |
| 1734046200 | 46.6548 | -0.12 | -0.25 | 46.72 | 46.8 | 46.6303 | 28906 |
| 1733959800 | 46.77 | 0.01 | 0.02 | 46.8 | 46.83 | 46.7534 | 15975 |
| 1733873400 | 46.76 | -0.01 | -0.02 | 46.738 | 46.79 | 46.712 | 15584 |
| 1733787000 | 46.77 | -0.05 | -0.12 | 46.81 | 46.83 | 46.77 | 18883 |
| 1733527800 | 46.8245 | 0.04 | 0.10 | 46.84 | 46.93 | 46.8031 | 48144 |
| 1733441400 | 46.78 | 0.01 | 0.02 | 46.75 | 46.8 | 46.725 | 23867 |
| 1733355000 | 46.77 | 0.07 | 0.15 | 46.68 | 46.79 | 46.6697 | 19995 |
| 1733268600 | 46.7 | -0.01 | -0.02 | 46.68 | 46.7426 | 46.6501 | 18664 |
| 1733182200 | 46.71 | -0.23 | -0.49 | 46.43 | 46.7276 | 46.37 | 23229 |
| 1732917840 | 46.94 | 0.11 | 0.23 | 46.83 | 46.94 | 46.83 | 42998 |
| 1732750200 | 46.83 | 0.12 | 0.26 | 46.73 | 46.83 | 46.73 | 31228 |
| 1732663800 | 46.71 | -0.07 | -0.15 | 46.69 | 46.74 | 46.6528 | 28510 |
| 1732577400 | 46.78 | 0.18 | 0.39 | 46.74 | 46.83 | 46.74 | 63490 |
| 1732318200 | 46.5995 | 0.02 | 0.04 | 46.59 | 46.62 | 46.5677 | 16439 |
| 1732231800 | 46.58 | 0 | 0.00 | 46.6 | 46.6798 | 46.58 | 58079 |
| 1732145400 | 46.58 | -0.05 | -0.11 | 46.55 | 46.65 | 46.55 | 26580 |
| 1732059000 | 46.63 | 0.1 | 0.21 | 46.54 | 46.7 | 46.53 | 40342 |
| 1731972600 | 46.53 | 0.07 | 0.15 | 46.43 | 46.575 | 46.43 | 87701 |
| 1731713400 | 46.46 | -0.03 | -0.06 | 46.46 | 46.4995 | 46.37 | 18095 |
| 1731627000 | 46.49 | -0.08 | -0.17 | 46.58 | 46.61 | 46.49 | 25772 |
| 1731540600 | 46.57 | 0.05 | 0.11 | 46.59 | 46.64 | 46.57 | 24646 |
| 1731454200 | 46.52 | -0.2 | -0.42 | 46.64 | 46.7 | 46.48 | 17051 |
| 1731367800 | 46.715 | -0.08 | -0.16 | 46.78 | 46.78 | 46.6531 | 17999 |
| 1731108600 | 46.79 | 0.12 | 0.27 | 46.74 | 46.83 | 46.7001 | 62514 |
| 1731022200 | 46.666 | 0.19 | 0.40 | 46.55 | 46.72 | 46.54 | 50193 |
| 1730935800 | 46.48 | 0.01 | 0.03 | 46.3755 | 46.49 | 46.35 | 24930 |
| 1730849400 | 46.465 | 0.15 | 0.31 | 46.36 | 46.49 | 46.33 | 159525 |
| 1730763000 | 46.32 | 0.11 | 0.24 | 46.37 | 46.3733 | 46.29 | 32129 |
| 1730500200 | 46.21 | -0.3 | -0.65 | 46.34 | 46.3807 | 46.21 | 16910 |
| 1730413800 | 46.51 | -0.09 | -0.19 | 46.57 | 46.57 | 46.48 | 13555 |
| 1730327400 | 46.6 | -0.06 | -0.13 | 46.64 | 46.74 | 46.575 | 9043 |
| 1730241000 | 46.66 | -0.02 | -0.04 | 46.55 | 46.66 | 46.52 | 54381 |
| 1730154600 | 46.68 | 0.1 | 0.21 | 46.73 | 46.73 | 46.6401 | 19584 |
| 1729895400 | 46.58 | -0.04 | -0.09 | 46.69 | 46.7399 | 46.58 | 11990 |
| 1729809000 | 46.6218 | 0.16 | 0.33 | 46.57 | 46.6499 | 46.525 | 194838 |
| 1729722600 | 46.4666 | -0.11 | -0.24 | 46.55 | 46.5599 | 46.42 | 12681 |
| 1729636200 | 46.58 | -0.12 | -0.27 | 46.6 | 46.67 | 46.55 | 1004248 |
| 1729549800 | 46.7044 | -0.2 | -0.42 | 46.83 | 46.83 | 46.6501 | 36737 |
| 1729290600 | 46.9 | 0.06 | 0.13 | 46.85 | 46.91 | 46.81 | 29843 |
| 1729204200 | 46.8401 | -0.08 | -0.17 | 46.88 | 46.92 | 46.7 | 37855 |
| 1729117800 | 46.9192 | 0.08 | 0.18 | 46.84 | 46.98 | 46.822 | 14286 |
| 1729031400 | 46.837 | 0.03 | 0.06 | 46.8 | 46.95 | 46.8 | 12029 |
| 1728945000 | 46.81 | 0.01 | 0.01 | 46.79 | 46.99 | 46.713 | 43876 |
| 1728685800 | 46.8033 | 0.06 | 0.14 | 46.71 | 46.835 | 46.68 | 25427 |
| 1728599400 | 46.74 | 0.02 | 0.04 | 46.71 | 46.79 | 46.62 | 18783 |
| 1728513000 | 46.72 | -0.08 | -0.16 | 46.74 | 46.9 | 46.6939 | 21598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
