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 | -0.1283 | -0.280743982495 | 45.7 | 46.002 | 44.68 | 232 | 45.9501789 | SP |
| 4 | 0.5417 | 1.20297579392 | 45.03 | 46.7809 | 44.35 | 840 | 44.94627369 | SP |
| 12 | 1.1648 | 2.62301579259 | 44.4069 | 46.7809 | 44.35 | 982 | 45.48841061 | SP |
| 26 | 6.1817 | 15.69357705 | 39.39 | 46.7809 | 39.39 | 578 | 44.62781834 | SP |
| 52 | 3.8817 | 9.31086591509 | 41.69 | 46.7809 | 33.5469 | 457 | 42.01269685 | SP |
| 156 | -1.6783 | -3.55195767196 | 47.25 | 50.41 | 31.98 | 592 | 41.47927826 | SP |
| 260 | -1.6783 | -3.55195767196 | 47.25 | 50.41 | 31.98 | 592 | 41.47927826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 45.5717 | -0.19 | -0.41 | 45.71 | 45.71 | 45.5717 | 107 |
| 1722033000 | 45.76 | 0.94 | 2.10 | 45.75 | 45.76 | 45.75 | 5 |
| 1721946600 | 44.8167 | -0.26 | -0.58 | 44.68 | 44.8167 | 44.68 | 25 |
| 1721860200 | 45.0781 | -0.72 | -1.58 | 45.66 | 45.66 | 45.0781 | 30 |
| 1721773800 | 45.8014 | -0.2 | -0.44 | 45.93 | 45.93 | 45.8014 | 8 |
| 1721687400 | 46.002 | 0.57 | 1.25 | 45.7 | 46.002 | 45.7 | 1093 |
| 1721428200 | 45.4343 | -0.2 | -0.44 | 45.65 | 45.65 | 45.4343 | 99 |
| 1721341800 | 45.6347 | -0.32 | -0.70 | 46.01 | 46.01 | 45.6347 | 59 |
| 1721255400 | 45.956 | -0.82 | -1.76 | 46.4 | 46.4 | 45.956 | 28 |
| 1721169000 | 46.7809 | 0.73 | 1.58 | 46.1 | 46.7809 | 46.1 | 462 |
| 1721082600 | 46.0537 | -0.59 | -1.27 | 46.48 | 46.48 | 46.0537 | 328 |
| 1720823400 | 46.647 | 0.49 | 1.06 | 46.43 | 46.647 | 46.43 | 42 |
| 1720737000 | 46.1589 | 0.52 | 1.14 | 45.9 | 46.23 | 45.9 | 380 |
| 1720650600 | 45.6382 | 0.65 | 1.46 | 45.6382 | 45.6382 | 45.6382 | 37 |
| 1720564200 | 44.9836 | -0.15 | -0.32 | 45.07 | 45.07 | 44.9836 | 135 |
| 1720477800 | 45.1299 | -0.02 | -0.05 | 45.18 | 45.18 | 45.1299 | 513 |
| 1720218600 | 45.1528 | 0.06 | 0.14 | 45.3 | 45.3 | 44.87 | 489 |
| 1720040640 | 45.0918 | 0.55 | 1.23 | 45.06 | 45.0918 | 45.04 | 3107 |
| 1719959400 | 44.5424 | 0.08 | 0.18 | 44.35 | 44.5424 | 44.35 | 8873 |
| 1719873000 | 44.4635 | -0.72 | -1.59 | 45.03 | 45.03 | 44.4635 | 249 |
| 1719613800 | 45.1815 | 0 | 0.00 | 45.1815 | 45.1815 | 45.1815 | 0 |
| 1719527400 | 45.1815 | 0.1 | 0.23 | 45.15 | 45.1815 | 45.15 | 83 |
| 1719441000 | 45.0785 | -0.23 | -0.50 | 45.11 | 45.11 | 44.93 | 542 |
| 1719354600 | 45.3073 | -0.17 | -0.37 | 45.3073 | 45.3073 | 45.3073 | 9 |
| 1719268200 | 45.4757 | 0.25 | 0.55 | 45.48 | 45.48 | 45.4757 | 155 |
| 1719009000 | 45.2257 | -0.34 | -0.76 | 45.12 | 45.2257 | 45.12 | 29 |
| 1718922600 | 45.5699 | -0.17 | -0.37 | 45.75 | 45.75 | 45.5699 | 165 |
| 1718749800 | 45.7392 | 0.37 | 0.83 | 45.38 | 45.7392 | 45.38 | 142 |
| 1718663400 | 45.3649 | 0.25 | 0.55 | 45.02 | 45.3649 | 45.02 | 106 |
| 1718404200 | 45.1174 | -0.7 | -1.53 | 45 | 45.16 | 45 | 475 |
| 1718317800 | 45.8173 | -0.42 | -0.91 | 45.92 | 45.92 | 45.8173 | 142 |
| 1718231400 | 46.2383 | 0.89 | 1.97 | 46.15 | 46.2383 | 46.15 | 63 |
| 1718145000 | 45.3437 | -0.38 | -0.83 | 45.1401 | 45.3437 | 45.1401 | 668 |
| 1718058600 | 45.7228 | 0.28 | 0.62 | 45.25 | 45.7228 | 45.25 | 72 |
| 1717799400 | 45.4413 | -0.53 | -1.14 | 45.57 | 45.57 | 45.25 | 30 |
| 1717713000 | 45.967 | -0.24 | -0.52 | 46.24 | 46.24 | 45.967 | 46 |
| 1717626600 | 46.2062 | 0.42 | 0.93 | 45.96 | 46.2062 | 45.96 | 22 |
| 1717540200 | 45.7827 | -0.24 | -0.51 | 45.7827 | 45.7827 | 45.7827 | 31 |
| 1717453800 | 46.0189 | -0.16 | -0.35 | 46.38 | 46.38 | 46.0189 | 96 |
| 1717194600 | 46.18 | 0.33 | 0.73 | 46.06 | 46.18 | 45.55 | 12026 |
| 1717108200 | 45.8466 | 0.41 | 0.91 | 45.9 | 45.9 | 45.8466 | 287 |
| 1717021800 | 45.4354 | -0.7 | -1.51 | 45.61 | 45.61 | 45.4354 | 1122 |
| 1716935400 | 46.1319 | -0.32 | -0.68 | 46.54 | 46.54 | 46.1319 | 288 |
| 1716589800 | 46.4494 | 0.63 | 1.37 | 46.4494 | 46.4494 | 46.4494 | 33 |
| 1716503400 | 45.8229 | -0.01 | -0.01 | 46.25 | 46.25 | 45.8229 | 4171 |
| 1716417000 | 45.8284 | -0.01 | -0.02 | 45.8 | 46.04 | 45.8 | 2037 |
| 1716330600 | 45.8375 | 0.26 | 0.58 | 45.8 | 45.8375 | 45.7999 | 231 |
| 1716244200 | 45.5746 | 0.11 | 0.24 | 45.57 | 45.67 | 45.57 | 2030 |
| 1715985000 | 45.4672 | -0.04 | -0.10 | 45.47 | 45.47 | 45.4672 | 27 |
| 1715898600 | 45.512 | -0.56 | -1.22 | 45.87 | 45.87 | 45.512 | 102 |
| 1715812200 | 46.0757 | 0.64 | 1.41 | 45.78 | 46.0757 | 45.78 | 2643 |
| 1715725800 | 45.4345 | 0.35 | 0.77 | 45.33 | 45.4345 | 45.33 | 231 |
| 1715639400 | 45.0852 | -0.19 | -0.42 | 45.31 | 45.31 | 45.0852 | 109 |
| 1715380200 | 45.2759 | 0.1 | 0.23 | 45.49 | 45.49 | 45.2759 | 525 |
| 1715293800 | 45.1727 | 0.49 | 1.10 | 44.79 | 45.1727 | 44.79 | 10100 |
| 1715207400 | 44.6817 | 0.05 | 0.11 | 44.505 | 44.6817 | 44.505 | 191 |
| 1715121000 | 44.6341 | 0.23 | 0.51 | 44.69 | 44.69 | 44.6341 | 13 |
| 1715034600 | 44.4069 | 0.54 | 1.23 | 44.4069 | 44.4069 | 44.4069 | 10 |
| 1714775400 | 43.8683 | 0.59 | 1.36 | 43.89 | 43.89 | 43.8683 | 475 |
| 1714689000 | 43.278 | 0.48 | 1.12 | 43.15 | 43.278 | 43.15 | 10 |
| 1714602600 | 42.7996 | -0.14 | -0.32 | 42.78 | 43.18 | 42.78 | 45 |
| 1714516200 | 42.9365 | -0.57 | -1.30 | 43.35 | 43.35 | 42.9365 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
