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 | -1.64 | -3.47973689794 | 47.13 | 47.26 | 45.6 | 1138 | 46.42617993 | SP |
| 4 | 0.22 | 0.485973050585 | 45.27 | 47.26 | 44.97 | 1279 | 45.62665086 | SP |
| 12 | 1.66 | 3.78736025553 | 43.83 | 47.34 | 43.76 | 1811 | 45.44973148 | SP |
| 26 | 4.06 | 9.79966208062 | 41.43 | 47.34 | 41 | 2052 | 43.94989725 | SP |
| 52 | -0.63 | -1.36600173461 | 46.12 | 47.58 | 40.7131 | 6147 | 43.13171126 | SP |
| 156 | -17.52 | -27.8051103 | 63.01 | 64.899 | 38.7 | 10592 | 48.72021182 | SP |
| 260 | -6.69 | -12.8210042162 | 52.18 | 68.18 | 35.51 | 21787 | 52.4049946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 45.49 | -0.43 | -0.94 | 45.7 | 45.7 | 45.49 | 1948 |
| 1721342100 | 45.92 | -0.25 | -0.54 | 46.3 | 46.33 | 45.91 | 640 |
| 1721255700 | 46.17 | -0.51 | -1.09 | 46.24 | 46.31 | 46.16 | 1629 |
| 1721169300 | 46.68 | 0.16 | 0.34 | 46.47 | 46.7283 | 46.47 | 1559 |
| 1721082900 | 46.52 | -0.74 | -1.57 | 46.8 | 46.8 | 46.52 | 1644 |
| 1720823700 | 47.26 | 0.33 | 0.70 | 47.13 | 47.26 | 47.13 | 227 |
| 1720737300 | 46.93 | 0.5 | 1.08 | 46.935 | 47.13 | 46.93 | 112 |
| 1720650900 | 46.4278 | 0.25 | 0.54 | 46.35 | 46.4278 | 46.31 | 244 |
| 1720564500 | 46.18 | 0.11 | 0.24 | 45.99 | 46.2999 | 45.99 | 1354 |
| 1720478100 | 46.07 | 0.15 | 0.33 | 46.045 | 46.07 | 45.9001 | 1953 |
| 1720218900 | 45.92 | -0.3 | -0.65 | 45.97 | 46.05 | 45.92 | 200 |
| 1720040640 | 46.22 | 0.84 | 1.86 | 45.695 | 46.22 | 45.695 | 1055 |
| 1719959700 | 45.3759 | 0.08 | 0.17 | 45.16 | 45.3759 | 45.16 | 271 |
| 1719873300 | 45.3 | 0.32 | 0.71 | 45.45 | 45.45 | 45.1701 | 730 |
| 1719614100 | 44.98 | 0 | 0.00 | 44.98 | 44.98 | 44.98 | 0 |
| 1719527700 | 44.98 | -0.1 | -0.22 | 45.26 | 45.26 | 44.98 | 1568 |
| 1719441300 | 45.08 | 0.06 | 0.13 | 44.97 | 45.08 | 44.97 | 6580 |
| 1719354900 | 45.02 | -0.25 | -0.55 | 45.14 | 45.14 | 45.02 | 299 |
| 1719268500 | 45.27 | 0.04 | 0.09 | 45.26 | 45.5075 | 45.26 | 551 |
| 1719009300 | 45.23 | -0.02 | -0.04 | 45.27 | 45.28 | 45.23 | 243 |
| 1718922900 | 45.25 | -0.08 | -0.17 | 45.49 | 45.5098 | 45.18 | 2469 |
| 1718750100 | 45.325 | 0.36 | 0.79 | 45.04 | 45.44 | 45.04 | 325 |
| 1718663700 | 44.97 | 0.18 | 0.40 | 44.74 | 45.09 | 44.73 | 1086 |
| 1718404500 | 44.79 | 0.14 | 0.31 | 44.6 | 44.79 | 44.49 | 633 |
| 1718318100 | 44.65 | -0.13 | -0.29 | 44.93 | 44.93 | 44.65 | 320 |
| 1718231700 | 44.78 | 0.24 | 0.54 | 45.01 | 45.0703 | 44.78 | 1756 |
| 1718145300 | 44.54 | -0.68 | -1.50 | 44.59 | 44.59 | 44.54 | 61 |
| 1718058900 | 45.22 | 0.36 | 0.80 | 44.99 | 45.25 | 44.99 | 1487 |
| 1717799700 | 44.86 | -0.47 | -1.04 | 45.18 | 45.27 | 44.86 | 889 |
| 1717713300 | 45.33 | 0.11 | 0.24 | 45.36 | 45.4113 | 45.33 | 518 |
| 1717626900 | 45.22 | 0.48 | 1.07 | 45.08 | 45.3299 | 45.08 | 769 |
| 1717540500 | 44.74 | -0.34 | -0.75 | 44.57 | 44.74 | 44.57 | 7703 |
| 1717454100 | 45.08 | 0.38 | 0.85 | 45.19 | 45.19 | 44.98 | 1327 |
| 1717194900 | 44.7 | -0.51 | -1.13 | 44.77 | 44.81 | 44.5 | 7688 |
| 1717108500 | 45.21 | -0.1 | -0.22 | 45.15 | 45.21 | 45.15 | 2616 |
| 1717022100 | 45.31 | -0.58 | -1.26 | 45.26 | 45.31 | 45.2022 | 656 |
| 1716935700 | 45.89 | -0.1 | -0.22 | 46.12 | 46.12 | 45.89 | 6657 |
| 1716590100 | 45.99 | 0.01 | 0.02 | 46 | 46.14 | 45.99 | 1365 |
| 1716503700 | 45.98 | -0.37 | -0.80 | 46.51 | 46.6 | 45.94 | 560 |
| 1716417300 | 46.35 | -0.36 | -0.77 | 46.64 | 46.64 | 46.35 | 582 |
| 1716330900 | 46.7084 | -0.3 | -0.64 | 46.71 | 46.71 | 46.7084 | 181 |
| 1716244500 | 47.01 | -0.33 | -0.70 | 47.01 | 47.19 | 47 | 1464 |
| 1715985300 | 47.34 | 0.26 | 0.56 | 47.11 | 47.34 | 47 | 4523 |
| 1715898900 | 47.0777 | 0.26 | 0.55 | 46.95 | 47.09 | 46.83 | 1810 |
| 1715812500 | 46.82 | 0.62 | 1.34 | 46.65 | 46.82 | 46.49 | 1237 |
| 1715726100 | 46.2 | -0.03 | -0.06 | 46.06 | 46.23 | 46.06 | 2900 |
| 1715639700 | 46.23 | 0.58 | 1.27 | 46.04 | 46.32 | 46.04 | 952 |
| 1715380500 | 45.65 | 0.01 | 0.02 | 45.92 | 45.93 | 45.65 | 1341 |
| 1715294100 | 45.64 | 0.26 | 0.57 | 45.46 | 45.64 | 45.3801 | 438 |
| 1715207700 | 45.38 | 0.11 | 0.24 | 45.03 | 45.38 | 45.03 | 40 |
| 1715121300 | 45.27 | -0.51 | -1.11 | 45.46 | 45.47 | 45.2601 | 775 |
| 1715034900 | 45.78 | 0.18 | 0.39 | 45.67 | 45.78 | 45.53 | 10811 |
| 1714775700 | 45.6 | 0.64 | 1.42 | 45.27 | 45.6 | 45.1114 | 1986 |
| 1714689300 | 44.96 | 0.96 | 2.18 | 44.54 | 44.96 | 44.39 | 330 |
| 1714602900 | 44 | 0.24 | 0.55 | 43.91 | 44.01 | 43.91 | 2946 |
| 1714516500 | 43.76 | -0.72 | -1.62 | 44.02 | 44.12 | 43.76 | 4136 |
| 1714430100 | 44.48 | 0.64 | 1.46 | 44.15 | 44.48 | 44.15 | 3418 |
| 1714170900 | 43.84 | 0.32 | 0.74 | 43.83 | 43.93 | 43.83 | 156 |
| 1714084500 | 43.52 | 0.26 | 0.60 | 43.01 | 43.52 | 43.01 | 657 |
| 1713998100 | 43.26 | 0.01 | 0.02 | 43.37 | 43.37 | 43.23 | 693 |
| 1713911700 | 43.25 | 0.26 | 0.60 | 42.95 | 43.29 | 42.95 | 1597 |
| 1713825300 | 42.99 | 0.73 | 1.73 | 42.59 | 42.99 | 42.59 | 615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
