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 | 0.0299 | 0.0638753767899 | 46.8099 | 46.92 | 46.8099 | 39 | 46.88263299 | SP |
| 4 | 0.3093 | 0.664725287714 | 46.5305 | 46.92 | 46.4327 | 101 | 46.72821253 | SP |
| 12 | 0.6948 | 1.50568859031 | 46.145 | 47 | 45.8897 | 318 | 46.451152 | SP |
| 26 | 0.5148 | 1.11127900702 | 46.325 | 47 | 45.465 | 482 | 46.23536738 | SP |
| 52 | 2.0698 | 4.62318516864 | 44.77 | 47 | 42.9657 | 791 | 45.94876493 | SP |
| 156 | -3.4102 | -6.78646766169 | 50.25 | 50.25 | 42.9657 | 1543 | 46.45287384 | SP |
| 260 | -3.1702 | -6.33913217357 | 50.01 | 50.25 | 42.9657 | 1715 | 46.83940172 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 46.8398 | 0.02 | 0.05 | 46.8148 | 46.8398 | 46.8148 | 0 |
| 1726785000 | 46.8148 | -0.03 | -0.05 | 46.8398 | 46.8398 | 46.8148 | 7 |
| 1726698600 | 46.8398 | -0.05 | -0.10 | 46.8884 | 46.8884 | 46.8398 | 0 |
| 1726612200 | 46.8884 | -0.02 | -0.05 | 46.9 | 46.91 | 46.8884 | 65 |
| 1726525800 | 46.9098 | 0.03 | 0.06 | 46.92 | 46.92 | 46.9098 | 10 |
| 1726266600 | 46.8811 | 0.07 | 0.15 | 46.8099 | 46.8999 | 46.8099 | 112 |
| 1726180200 | 46.8099 | -0.03 | -0.05 | 46.81 | 46.81 | 46.8099 | 3 |
| 1726093800 | 46.835 | -0.04 | -0.09 | 46.875 | 46.875 | 46.835 | 0 |
| 1726007400 | 46.875 | 0.12 | 0.26 | 46.7551 | 46.875 | 46.7551 | 348 |
| 1725921000 | 46.7551 | -0.01 | -0.01 | 46.7601 | 46.7601 | 46.74 | 56 |
| 1725661800 | 46.7601 | 0.02 | 0.04 | 46.74 | 46.78 | 46.74 | 55 |
| 1725575400 | 46.74 | 0.07 | 0.15 | 46.67 | 46.74 | 46.67 | 137 |
| 1725489000 | 46.67 | 0.1 | 0.20 | 46.5749 | 46.67 | 46.5749 | 0 |
| 1725402600 | 46.5749 | 0.04 | 0.09 | 46.4327 | 46.5749 | 46.4327 | 1 |
| 1725057000 | 46.5325 | -0.03 | -0.06 | 46.5599 | 46.5599 | 46.52 | 51 |
| 1724970600 | 46.5599 | 0.01 | 0.02 | 46.5501 | 46.5599 | 46.5501 | 0 |
| 1724884200 | 46.5501 | -0.03 | -0.07 | 46.5849 | 46.5849 | 46.5501 | 0 |
| 1724797800 | 46.5849 | -0.07 | -0.16 | 46.6579 | 46.6579 | 46.5849 | 60 |
| 1724711400 | 46.6579 | -0.07 | -0.15 | 46.71 | 46.73 | 46.63 | 960 |
| 1724452200 | 46.7297 | 0.2 | 0.43 | 46.5305 | 46.7297 | 46.5305 | 50 |
| 1724365800 | 46.5305 | -0.08 | -0.18 | 46.6148 | 46.6148 | 46.5305 | 1 |
| 1724279400 | 46.6148 | -0.01 | -0.01 | 46.6201 | 46.65 | 46.6 | 1808 |
| 1724193000 | 46.6201 | 0.09 | 0.18 | 46.535 | 46.6201 | 46.535 | 690 |
| 1724106600 | 46.535 | 0.02 | 0.04 | 46.5 | 46.535 | 46.5 | 34 |
| 1723847400 | 46.5152 | 0.04 | 0.09 | 46.4752 | 46.5152 | 46.4752 | 60 |
| 1723761000 | 46.4752 | -0.21 | -0.44 | 46.6802 | 46.6802 | 46.4752 | 65 |
| 1723674600 | 46.6802 | 0.05 | 0.11 | 46.67 | 46.6802 | 46.67 | 3 |
| 1723588200 | 46.6302 | 0.05 | 0.11 | 46.581 | 46.6302 | 46.581 | 1 |
| 1723501800 | 46.581 | 0.06 | 0.12 | 46.53 | 46.581 | 46.53 | 3 |
| 1723242600 | 46.525 | 0.09 | 0.20 | 46.4303 | 46.525 | 46.4303 | 7 |
| 1723156200 | 46.4303 | -0.13 | -0.28 | 46.5 | 46.5 | 46.4303 | 3 |
| 1723069800 | 46.5625 | -0.22 | -0.46 | 46.72 | 46.72 | 46.5625 | 9 |
| 1722983400 | 46.78 | -0.06 | -0.12 | 46.8363 | 46.8363 | 46.74 | 1560 |
| 1722897000 | 46.8363 | -0.04 | -0.08 | 46.875 | 47 | 46.8363 | 90 |
| 1722637800 | 46.875 | 0.35 | 0.75 | 46.85 | 46.875 | 46.85 | 42 |
| 1722551400 | 46.5255 | -0.03 | -0.06 | 46.4518 | 46.55 | 46.4518 | 310 |
| 1722465000 | 46.5551 | 0.12 | 0.26 | 46.5 | 46.5551 | 46.5 | 116 |
| 1722378600 | 46.4352 | -0.03 | -0.06 | 46.4651 | 46.4651 | 46.39 | 320 |
| 1722292200 | 46.4651 | 0.03 | 0.06 | 46.435 | 46.4651 | 46.43 | 506 |
| 1722033000 | 46.435 | 0.09 | 0.19 | 46.3449 | 46.46 | 46.3449 | 70 |
| 1721946600 | 46.3449 | 0.08 | 0.17 | 46.2669 | 46.3449 | 46.2669 | 66 |
| 1721860200 | 46.2669 | -0.11 | -0.23 | 46.4 | 46.4 | 46.2669 | 840 |
| 1721773800 | 46.375 | 0.02 | 0.04 | 46.355 | 46.375 | 46.35 | 200 |
| 1721687400 | 46.355 | -0.04 | -0.09 | 46.43 | 46.43 | 46.355 | 13 |
| 1721428200 | 46.3951 | -0.03 | -0.06 | 46.425 | 46.425 | 46.3951 | 4 |
| 1721341800 | 46.425 | -0.01 | -0.02 | 46.435 | 46.435 | 46.42 | 278 |
| 1721255400 | 46.435 | -0.03 | -0.06 | 46.465 | 46.465 | 46.435 | 14 |
| 1721169000 | 46.465 | 0.14 | 0.29 | 46.45 | 46.465 | 46.45 | 15 |
| 1721082600 | 46.329 | -0.12 | -0.25 | 46.41 | 46.41 | 46.329 | 4 |
| 1720823400 | 46.445 | 0.03 | 0.06 | 46.415 | 46.445 | 46.4 | 232 |
| 1720737000 | 46.415 | 0.15 | 0.32 | 46.58 | 46.58 | 46.4 | 3441 |
| 1720650600 | 46.2684 | 0.01 | 0.02 | 46.26 | 46.2684 | 46.26 | 0 |
| 1720564200 | 46.26 | 0.02 | 0.05 | 46.2376 | 46.33 | 46.2376 | 2504 |
| 1720477800 | 46.2376 | -0.02 | -0.05 | 46.26 | 46.26 | 46.2376 | 4 |
| 1720218600 | 46.26 | 0.09 | 0.19 | 46.28 | 46.28 | 46.24 | 2765 |
| 1720040640 | 46.17 | 0.17 | 0.37 | 45.9995 | 46.17 | 45.9995 | 58 |
| 1719959400 | 45.9995 | 0.09 | 0.21 | 45.905 | 45.9995 | 45.905 | 0 |
| 1719873000 | 45.905 | -0.24 | -0.52 | 45.9424 | 45.9424 | 45.8897 | 402 |
| 1719613800 | 46.145 | 0 | 0.00 | 46.145 | 46.145 | 46.145 | 0 |
| 1719527400 | 46.145 | 0.05 | 0.11 | 46.1 | 46.145 | 46.1 | 69 |
| 1719441000 | 46.095 | -0.18 | -0.40 | 46.2798 | 46.2798 | 46.095 | 25 |
| 1719354600 | 46.2798 | -0.02 | -0.04 | 46.3 | 46.3 | 46.2798 | 12 |
| 1719268200 | 46.3 | 0.01 | 0.03 | 46.24 | 46.31 | 46.24 | 627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
