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 | -1.05 | -2.32558139535 | 45.15 | 45.5899 | 43.8001 | 101543 | 44.82802759 | SP |
| 4 | -2.18 | -4.71045808124 | 46.28 | 46.9 | 43.8001 | 83964 | 45.73797331 | SP |
| 12 | -1.73 | -3.77481998691 | 45.83 | 46.9 | 43.8001 | 93266 | 46.13166353 | SP |
| 26 | 0 | 0 | 44.1 | 46.9 | 43.8001 | 57290 | 45.8623231 | SP |
| 52 | 2.59 | 6.23946037099 | 41.51 | 46.9 | 40.8034 | 51987 | 44.38811747 | SP |
| 156 | 10.77 | 32.3132313231 | 33.33 | 46.9 | 29.9458 | 58324 | 38.29618317 | SP |
| 260 | 13.87 | 45.8815745948 | 30.23 | 46.9 | 29.6 | 53501 | 37.08962237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 44.1 | -0.24 | -0.54 | 44.2 | 44.4069 | 43.8001 | 111258 |
| 1741645800 | 44.34 | -0.72 | -1.60 | 44.64 | 44.71 | 44.07 | 75289 |
| 1741390200 | 45.06 | 0.08 | 0.18 | 44.85 | 45.18 | 44.57 | 48442 |
| 1741303800 | 44.98 | -0.54 | -1.19 | 45.14 | 45.29 | 44.825 | 152247 |
| 1741217400 | 45.52 | 0.33 | 0.73 | 45.15 | 45.5899 | 44.9317 | 120478 |
| 1741131000 | 45.19 | -0.33 | -0.72 | 45.23 | 45.53 | 44.9001 | 69631 |
| 1741044600 | 45.52 | -0.48 | -1.04 | 46.09 | 46.1201 | 45.36 | 107445 |
| 1740785400 | 46 | 0.41 | 0.90 | 45.56 | 46.0783 | 45.45 | 213303 |
| 1740699000 | 45.59 | -0.44 | -0.96 | 46.14 | 46.14 | 45.51 | 27379 |
| 1740612600 | 46.03 | -0.01 | -0.02 | 46.15 | 46.295 | 45.928 | 58237 |
| 1740526200 | 46.04 | -0.14 | -0.30 | 46.13 | 46.15 | 45.8452 | 139845 |
| 1740439800 | 46.18 | -0.13 | -0.28 | 46.41 | 46.41 | 46.1 | 43855 |
| 1740180600 | 46.31 | -0.45 | -0.96 | 46.81 | 46.81 | 46.2501 | 33624 |
| 1740094200 | 46.76 | -0.07 | -0.15 | 46.86 | 46.86 | 46.6 | 29157 |
| 1740007800 | 46.83 | 0.01 | 0.02 | 46.73 | 46.9 | 46.6301 | 68808 |
| 1739921400 | 46.82 | 0.06 | 0.13 | 46.8 | 46.82 | 46.67 | 73339 |
| 1739575800 | 46.76 | 0.03 | 0.06 | 46.77 | 46.8 | 46.7101 | 70935 |
| 1739489400 | 46.73 | 0.35 | 0.75 | 46.51 | 46.75 | 46.3831 | 55587 |
| 1739403000 | 46.38 | -0.13 | -0.28 | 46.28 | 46.5 | 46.27 | 96461 |
| 1739316600 | 46.51 | -0.02 | -0.04 | 46.45 | 46.57 | 46.3973 | 168930 |
| 1739230200 | 46.53 | 0.17 | 0.37 | 46.43 | 46.5445 | 46.43 | 107116 |
| 1738971000 | 46.36 | -0.23 | -0.49 | 46.57 | 46.65 | 46.25 | 148060 |
| 1738884600 | 46.59 | 0.1 | 0.22 | 46.58 | 46.6 | 46.43 | 60709 |
| 1738798200 | 46.49 | 0.13 | 0.28 | 46.4 | 46.52 | 46.2399 | 86847 |
| 1738711800 | 46.36 | 0.25 | 0.54 | 46.18 | 46.44 | 46.1375 | 161856 |
| 1738625400 | 46.11 | -0.19 | -0.41 | 45.92 | 46.2799 | 45.81 | 272446 |
| 1738366200 | 46.3 | -0.2 | -0.43 | 46.55 | 46.72 | 46.3 | 143073 |
| 1738279800 | 46.5 | 0.12 | 0.26 | 46.39 | 46.5899 | 46.32 | 265014 |
| 1738193400 | 46.38 | -0.1 | -0.22 | 46.46 | 46.48 | 46.22 | 155043 |
| 1738107000 | 46.48 | 0.29 | 0.63 | 46.33 | 46.5299 | 46.14 | 120162 |
| 1738020600 | 46.19 | -0.44 | -0.94 | 46.06 | 46.2401 | 46 | 172143 |
| 1737761400 | 46.63 | 0.11 | 0.24 | 46.66 | 46.7396 | 46.55 | 161485 |
| 1737675000 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
| 1737588600 | 46.52 | 0.13 | 0.28 | 46.49 | 46.6 | 46.43 | 191312 |
| 1737502200 | 46.39 | 0.26 | 0.56 | 46.21 | 46.39 | 46.11 | 465773 |
| 1737156600 | 46.13 | 0.02 | 0.04 | 46.1 | 46.16 | 46.05 | 297453 |
| 1737070200 | 46.11 | 0.01 | 0.03 | 46.11 | 46.1399 | 46.0801 | 34196 |
| 1736983800 | 46.0952 | 0.05 | 0.10 | 46.13 | 46.14 | 46.03 | 56868 |
| 1736897400 | 46.05 | 0.01 | 0.03 | 46 | 46.12 | 45.9901 | 42679 |
| 1736811000 | 46.0356 | -0 | -0.01 | 45.99 | 46.09 | 45.95 | 39283 |
| 1736551800 | 46.04 | 0.03 | 0.07 | 46.01 | 46.07 | 45.95 | 20947 |
| 1736379000 | 46.01 | -0.01 | -0.02 | 45.9 | 46.04 | 45.9 | 14859 |
| 1736292600 | 46.0198 | 0.03 | 0.06 | 45.99 | 46.07 | 45.96 | 18765 |
| 1736206200 | 45.99 | -0.01 | -0.01 | 45.995 | 46.08 | 45.97 | 18430 |
| 1735947000 | 45.995 | 0.1 | 0.23 | 45.99 | 46.04 | 45.9204 | 6779 |
| 1735860600 | 45.89 | -0.01 | -0.02 | 46.05 | 46.05 | 45.84 | 17830 |
| 1735687800 | 45.9002 | -0.01 | -0.03 | 45.95 | 45.95 | 45.86 | 11065 |
| 1735601400 | 45.9148 | 0.04 | 0.10 | 45.98 | 45.98 | 45.7938 | 21840 |
| 1735342200 | 45.87 | -0.03 | -0.07 | 45.9 | 45.958 | 45.84 | 17663 |
| 1735255800 | 45.9 | 0.03 | 0.07 | 45.88 | 45.9152 | 45.8416 | 10052 |
| 1735077840 | 45.87 | 0.04 | 0.09 | 45.87 | 45.9002 | 45.82 | 63985 |
| 1734996600 | 45.83 | 0.11 | 0.24 | 45.74 | 45.8467 | 45.71 | 12633 |
| 1734737400 | 45.72 | 0.17 | 0.37 | 45.52 | 45.81 | 45.52 | 13562 |
| 1734651000 | 45.55 | 0.01 | 0.02 | 45.75 | 45.75 | 45.52 | 6136 |
| 1734564600 | 45.54 | -0.27 | -0.59 | 45.83 | 45.8799 | 45.54 | 36045 |
| 1734478200 | 45.81 | -0.02 | -0.03 | 45.84 | 45.84 | 45.7669 | 13916 |
| 1734391800 | 45.8253 | 0.03 | 0.06 | 45.81 | 45.8899 | 45.7501 | 6964 |
| 1734132600 | 45.8 | -0 | -0.00 | 45.8003 | 45.8743 | 45.8 | 18289 |
| 1734046200 | 45.8003 | 0.03 | 0.07 | 45.74 | 45.8499 | 45.74 | 4555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
