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 | 1.06 | 2.32864674868 | 45.52 | 47.0684 | 45.52 | 554 | 46.51990709 | SP |
| 4 | -0.18 | -0.38494439692 | 46.76 | 47.0684 | 44.5 | 536 | 45.9856076 | SP |
| 12 | -5.56 | -10.6635980054 | 52.14 | 52.48 | 44.5 | 585 | 49.63653683 | SP |
| 26 | -3.3 | -6.61587810746 | 49.88 | 54.74 | 44.5 | 433 | 51.38609011 | SP |
| 52 | -0.27 | -0.576307363927 | 46.85 | 54.74 | 44.5 | 302 | 50.24925688 | SP |
| 156 | -1.5427 | -3.20576360013 | 48.1227 | 54.74 | 39.1 | 573 | 47.67892439 | SP |
| 260 | -1.5427 | -3.20576360013 | 48.1227 | 54.74 | 39.1 | 573 | 47.67892439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 46.2911 | -0.73 | -1.55 | 46.86 | 46.86 | 46.2911 | 1070 |
| 1737502500 | 47.0191 | 0.62 | 1.35 | 46.57 | 47.0684 | 46.57 | 1161 |
| 1737156900 | 46.3943 | 0.26 | 0.57 | 46.44 | 46.44 | 46.3943 | 54 |
| 1737070500 | 46.13 | 0.43 | 0.94 | 45.52 | 46.13 | 45.52 | 329 |
| 1736984100 | 45.7 | 0.61 | 1.35 | 45.93 | 45.93 | 45.65 | 1762 |
| 1736897700 | 45.0896 | 0.3 | 0.67 | 44.85 | 45.0896 | 44.85 | 291 |
| 1736811300 | 44.79 | -0.03 | -0.07 | 44.69 | 44.79 | 44.5 | 1402 |
| 1736552100 | 44.82 | -1.19 | -2.59 | 46.11 | 46.11 | 44.82 | 258 |
| 1736379300 | 46.01 | -0.41 | -0.88 | 45.87 | 46.01 | 45.87 | 222 |
| 1736292900 | 46.42 | -0.05 | -0.11 | 46.72 | 46.72 | 46.32 | 493 |
| 1736206500 | 46.4715 | -0.31 | -0.66 | 46.84 | 46.84 | 46.4715 | 44 |
| 1735947300 | 46.7786 | 0.38 | 0.82 | 46.6016 | 46.7786 | 46.6016 | 311 |
| 1735860900 | 46.3997 | -0.06 | -0.13 | 46.49 | 46.62 | 46.3997 | 368 |
| 1735688100 | 46.46 | 0.03 | 0.07 | 46.43 | 46.49 | 46.43 | 1187 |
| 1735601700 | 46.4296 | -0.11 | -0.24 | 46.44 | 46.44 | 46.21 | 151 |
| 1735342500 | 46.54 | -0.31 | -0.67 | 46.59 | 46.59 | 46.54 | 684 |
| 1735256100 | 46.8546 | 0.15 | 0.32 | 46.76 | 46.8546 | 46.76 | 61 |
| 1735077840 | 46.705 | -1.5 | -3.11 | 46.7 | 46.705 | 46.7 | 16 |
| 1734996900 | 48.205 | 0.07 | 0.15 | 47.96 | 48.205 | 47.96 | 61 |
| 1734737700 | 48.133 | 0.45 | 0.94 | 47.8 | 48.19 | 47.8 | 667 |
| 1734651300 | 47.6828 | -0.2 | -0.41 | 48 | 48.09 | 47.6828 | 728 |
| 1734564900 | 47.88 | -1.43 | -2.89 | 49.21 | 49.21 | 47.88 | 338 |
| 1734478500 | 49.3067 | -0.06 | -0.13 | 49.24 | 49.3067 | 49.1 | 1204 |
| 1734392100 | 49.37 | -0.46 | -0.93 | 49.62 | 49.62 | 49.37 | 85 |
| 1734132900 | 49.8345 | -0.14 | -0.27 | 49.8345 | 49.8345 | 49.8345 | 0 |
| 1734046500 | 49.9703 | -0.27 | -0.54 | 49.9703 | 49.9703 | 49.9703 | 67 |
| 1733960100 | 50.24 | -0.16 | -0.32 | 50.43 | 50.43 | 50.21 | 231 |
| 1733873700 | 50.4 | -0.61 | -1.20 | 50.77 | 50.77 | 50.4 | 2 |
| 1733787300 | 51.0118 | -0.04 | -0.07 | 51.26 | 51.26 | 51.0118 | 536 |
| 1733528100 | 51.05 | -0.22 | -0.42 | 51.265 | 51.265 | 51.05 | 52 |
| 1733441700 | 51.265 | 0.23 | 0.44 | 51.265 | 51.265 | 51.265 | 18 |
| 1733355300 | 51.04 | -0.22 | -0.43 | 51.01 | 51.1 | 51.01 | 1139 |
| 1733268900 | 51.2622 | -0.08 | -0.15 | 51.38 | 51.43 | 51.2622 | 7028 |
| 1733182500 | 51.34 | -0.67 | -1.29 | 51.84 | 51.84 | 51.34 | 1197 |
| 1732917840 | 52.0122 | 0.06 | 0.11 | 52.0122 | 52.0122 | 52.0122 | 0 |
| 1732750500 | 51.9553 | 0.43 | 0.83 | 51.956 | 51.956 | 51.9553 | 270 |
| 1732664100 | 51.5282 | -0.05 | -0.10 | 51.46 | 51.5282 | 51.46 | 4 |
| 1732577700 | 51.578 | 0.43 | 0.85 | 51.515 | 51.578 | 51.5 | 117 |
| 1732318500 | 51.1441 | 0.32 | 0.64 | 51.1441 | 51.1441 | 51.1441 | 28 |
| 1732232100 | 50.82 | 0.13 | 0.27 | 50.82 | 50.82 | 50.82 | 9 |
| 1732145700 | 50.685 | -0.16 | -0.32 | 50.685 | 50.685 | 50.685 | 61 |
| 1732059300 | 50.8454 | 0.23 | 0.46 | 50.74 | 50.8454 | 50.74 | 1 |
| 1731972900 | 50.6125 | 0.1 | 0.20 | 50.63 | 50.63 | 50.6125 | 102 |
| 1731713700 | 50.5134 | 0.12 | 0.24 | 50.5 | 50.5134 | 50.46 | 201 |
| 1731627300 | 50.3924 | 0.02 | 0.04 | 50.3924 | 50.3924 | 50.3924 | 0 |
| 1731540900 | 50.3747 | -0.14 | -0.27 | 50.3747 | 50.3747 | 50.3747 | 1 |
| 1731454500 | 50.51 | -0.88 | -1.71 | 51.14 | 51.14 | 50.51 | 12 |
| 1731368100 | 51.3866 | 0.13 | 0.25 | 51.46 | 51.46 | 51.33 | 702 |
| 1731108900 | 51.26 | -0.14 | -0.27 | 51.31 | 51.36 | 51.24 | 527 |
| 1731022500 | 51.4 | 0.52 | 1.02 | 51.2 | 51.4 | 51.2 | 253 |
| 1730936100 | 50.88 | -1.6 | -3.05 | 52.2 | 52.2 | 50.55 | 1224 |
| 1730849700 | 52.48 | 0.59 | 1.13 | 52.13 | 52.48 | 52.13 | 30 |
| 1730763300 | 51.8918 | 0.15 | 0.29 | 51.92 | 52.32 | 51.83 | 6491 |
| 1730500500 | 51.7441 | -0.32 | -0.62 | 52.4 | 52.4 | 51.7441 | 689 |
| 1730414100 | 52.065 | -0.52 | -0.99 | 52.14 | 52.14 | 52.065 | 85 |
| 1730327700 | 52.5853 | 0.12 | 0.22 | 52.47 | 52.8093 | 52.47 | 1600 |
| 1730241300 | 52.47 | -0.67 | -1.26 | 52.85 | 52.85 | 52.47 | 1845 |
| 1730154900 | 53.14 | 0.48 | 0.92 | 52.95 | 53.14 | 52.95 | 7 |
| 1729895700 | 52.6578 | -0.2 | -0.38 | 52.6578 | 52.6578 | 52.6578 | 0 |
| 1729809300 | 52.86 | -0.18 | -0.34 | 53.01 | 53.01 | 52.86 | 104 |
| 1729722900 | 53.0429 | 0.25 | 0.48 | 52.67 | 53.0429 | 52.67 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
