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 | -0.5 | -1.03755965968 | 48.19 | 48.38 | 47.07 | 14700 | 47.92360909 | SP |
| 4 | 1.14 | 2.44897959184 | 46.55 | 48.565 | 45.68 | 45097 | 47.80109325 | SP |
| 12 | 0.41 | 0.86717428088 | 47.28 | 52.75 | 45.68 | 30394 | 47.76318075 | SP |
| 26 | 4.24 | 9.7583429229 | 43.45 | 52.75 | 40.81 | 29072 | 46.71314576 | SP |
| 52 | 7.82 | 19.6137446702 | 39.87 | 52.75 | 39.69 | 23303 | 45.04399393 | SP |
| 156 | 6.35 | 15.3604257378 | 41.34 | 52.75 | 32.56 | 32790 | 38.12705109 | SP |
| 260 | 16.48 | 52.8035885934 | 31.21 | 52.75 | 25.66 | 31735 | 37.83610556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 47.69 | -0.59 | -1.22 | 48.23 | 48.2806 | 47.6809 | 6072 |
| 1738884600 | 48.28 | 0.17 | 0.35 | 47.91 | 48.28 | 47.91 | 15129 |
| 1738798200 | 48.11 | 0.3 | 0.63 | 47.54 | 48.11 | 47.54 | 12832 |
| 1738711800 | 47.81 | 0.32 | 0.67 | 47.71 | 47.84 | 47.486 | 28045 |
| 1738625400 | 47.49 | -0.32 | -0.67 | 47.19 | 47.7099 | 47.07 | 8199 |
| 1738366200 | 47.8115 | -0.22 | -0.45 | 48.19 | 48.38 | 47.8115 | 9297 |
| 1738279800 | 48.0269 | 0.1 | 0.20 | 47.975 | 48.075 | 47.7532 | 5770 |
| 1738193400 | 47.93 | -0.17 | -0.35 | 48.19 | 48.34 | 47.76 | 17180 |
| 1738107000 | 48.1 | 0.33 | 0.69 | 47.52 | 48.18 | 47.52 | 439180 |
| 1738020600 | 47.7705 | -0.61 | -1.25 | 47.68 | 47.7705 | 47.5574 | 16071 |
| 1737761400 | 48.3764 | 0.1 | 0.20 | 48.503 | 48.565 | 48.2939 | 10969 |
| 1737675000 | 48.28 | 0 | 0.00 | 48.28 | 48.28 | 48.28 | 0 |
| 1737588600 | 48.28 | 0.25 | 0.52 | 48.15 | 48.41 | 48.15 | 7907 |
| 1737502200 | 48.03 | 0.4 | 0.84 | 47.76 | 48.04 | 47.76 | 42739 |
| 1737156600 | 47.63 | 0.45 | 0.94 | 47.185 | 47.7211 | 47.185 | 11085 |
| 1737070200 | 47.185 | -0.06 | -0.12 | 47.11 | 47.37 | 47.1 | 75785 |
| 1736983800 | 47.24 | 0.81 | 1.74 | 46.77 | 47.3 | 46.77 | 49990 |
| 1736897400 | 46.43 | 0.02 | 0.04 | 46.6 | 46.62 | 46.1209 | 22159 |
| 1736811000 | 46.41 | 0.06 | 0.13 | 45.86 | 46.41 | 45.68 | 16960 |
| 1736551800 | 46.35 | -0.65 | -1.38 | 46.55 | 46.69 | 46.22 | 22448 |
| 1736379000 | 46.9998 | 0.17 | 0.36 | 46.83 | 47.15 | 46.75 | 9281 |
| 1736292600 | 46.83 | -0.48 | -1.01 | 47.81 | 47.81 | 46.75 | 11010 |
| 1736206200 | 47.31 | 0.18 | 0.39 | 47.62 | 47.6699 | 47.29 | 13000 |
| 1735947000 | 47.1285 | 0.47 | 1.00 | 46.96 | 47.2153 | 46.8399 | 4988 |
| 1735860600 | 46.66 | -0.05 | -0.12 | 47.87 | 47.87 | 46.496 | 11959 |
| 1735687800 | 46.7141 | -0.29 | -0.63 | 47.09 | 47.1099 | 46.7141 | 3302 |
| 1735601400 | 47.008 | -0.56 | -1.18 | 47.5273 | 47.5273 | 46.72 | 16684 |
| 1735342200 | 47.57 | -0.53 | -1.10 | 47.93 | 47.93 | 47.28 | 10008 |
| 1735255800 | 48.1 | 0.01 | 0.02 | 48.04 | 48.1214 | 47.9602 | 7800 |
| 1735077840 | 48.09 | 0.59 | 1.24 | 47.62 | 48.09 | 47.62 | 6494 |
| 1734996600 | 47.5 | 0.25 | 0.52 | 47.29 | 47.5399 | 47.13 | 16821 |
| 1734737400 | 47.2547 | 0.3 | 0.64 | 47.77 | 47.77 | 46.88 | 75479 |
| 1734651000 | 46.9528 | -0.06 | -0.12 | 47.01 | 47.31 | 46.9528 | 16250 |
| 1734564600 | 47.01 | -1.25 | -2.59 | 48.255 | 48.3572 | 47.01 | 22766 |
| 1734478200 | 48.2581 | -0.07 | -0.15 | 48.12 | 48.28 | 48.12 | 21803 |
| 1734391800 | 48.33 | 0.2 | 0.43 | 48.35 | 48.49 | 48.22 | 19366 |
| 1734132600 | 48.1252 | -0.02 | -0.05 | 48.16 | 52.75 | 48.0124 | 13636 |
| 1734046200 | 48.1482 | -0.19 | -0.40 | 48.34 | 48.34 | 48.1004 | 11987 |
| 1733959800 | 48.34 | 0.34 | 0.70 | 48.15 | 48.48 | 48.15 | 10782 |
| 1733873400 | 48.0026 | -0.14 | -0.29 | 48.14 | 48.25 | 47.96 | 12574 |
| 1733787000 | 48.14 | -0.23 | -0.48 | 48.355 | 48.355 | 48.0621 | 9662 |
| 1733527800 | 48.3727 | 0.08 | 0.16 | 48.33 | 48.46 | 48.28 | 14520 |
| 1733441400 | 48.295 | -0.03 | -0.05 | 48.33 | 48.43 | 48.2539 | 11898 |
| 1733355000 | 48.32 | 0.19 | 0.39 | 48.18 | 48.4099 | 48.18 | 67583 |
| 1733268600 | 48.13 | 0.06 | 0.12 | 48.095 | 48.1699 | 47.98 | 150937 |
| 1733182200 | 48.07 | 0.06 | 0.13 | 48.0096 | 48.13 | 48.0096 | 12014 |
| 1732917840 | 48.0096 | 0.33 | 0.69 | 47.6784 | 48.04 | 47.6784 | 3208 |
| 1732750200 | 47.6784 | -0.24 | -0.49 | 47.95 | 47.95 | 47.67 | 126521 |
| 1732663800 | 47.915 | 0.3 | 0.62 | 47.69 | 47.92 | 47.4301 | 11374 |
| 1732577400 | 47.62 | 0.15 | 0.32 | 47.82 | 47.82 | 47.47 | 25180 |
| 1732318200 | 47.467 | 0.02 | 0.04 | 47.36 | 47.49 | 47.36 | 8507 |
| 1732231800 | 47.4475 | 0.23 | 0.48 | 47.3 | 47.5699 | 46.99 | 10704 |
| 1732145400 | 47.22 | 0.06 | 0.12 | 47.1625 | 47.22 | 46.8303 | 13133 |
| 1732059000 | 47.1625 | 0.14 | 0.30 | 47.02 | 47.2099 | 46.73 | 21540 |
| 1731972600 | 47.02 | 0.2 | 0.43 | 46.82 | 47.06 | 46.79 | 10901 |
| 1731713400 | 46.82 | -0.62 | -1.31 | 47.28 | 47.28 | 46.77 | 15863 |
| 1731627000 | 47.4407 | -0.28 | -0.59 | 47.72 | 47.75 | 47.42 | 9271 |
| 1731540600 | 47.72 | -0.06 | -0.13 | 47.72 | 47.95 | 47.6766 | 12656 |
| 1731454200 | 47.78 | -0.09 | -0.19 | 47.84 | 47.92 | 47.67 | 17925 |
| 1731367800 | 47.87 | 0.05 | 0.11 | 47.8151 | 47.96 | 47.765 | 7080 |
| 1731108600 | 47.8151 | 0.23 | 0.48 | 47.58 | 47.9599 | 47.58 | 4892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
