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 | -0.6715 | -1.46775956284 | 45.75 | 45.75 | 44.93 | 90 | 45.49463128 | SP |
| 4 | -0.5315 | -1.16531462399 | 45.61 | 46.38 | 44.93 | 826 | 46.01878745 | SP |
| 12 | 1.8485 | 4.27596576452 | 43.23 | 46.54 | 41.8789 | 744 | 45.41045833 | SP |
| 26 | 3.9785 | 9.6800486618 | 41.1 | 46.54 | 38.7835 | 493 | 44.04601033 | SP |
| 52 | 5.1385 | 12.8655483225 | 39.94 | 46.54 | 33.5469 | 400 | 41.5019818 | SP |
| 156 | -2.1715 | -4.59576719577 | 47.25 | 50.41 | 31.98 | 585 | 41.3187637 | SP |
| 260 | -2.1715 | -4.59576719577 | 47.25 | 50.41 | 31.98 | 585 | 41.3187637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 45.3073 | -0.17 | -0.37 | 45.3073 | 45.3073 | 45.3073 | 9 |
| 1719268200 | 45.4757 | 0.25 | 0.55 | 45.48 | 45.48 | 45.4757 | 155 |
| 1719009000 | 45.2257 | -0.34 | -0.76 | 45.12 | 45.2257 | 45.12 | 29 |
| 1718922600 | 45.5699 | -0.17 | -0.37 | 45.75 | 45.75 | 45.5699 | 165 |
| 1718749800 | 45.7392 | 0.37 | 0.83 | 45.38 | 45.7392 | 45.38 | 142 |
| 1718663400 | 45.3649 | 0.25 | 0.55 | 45.02 | 45.3649 | 45.02 | 106 |
| 1718404200 | 45.1174 | -0.7 | -1.53 | 45 | 45.16 | 45 | 475 |
| 1718317800 | 45.8173 | -0.42 | -0.91 | 45.92 | 45.92 | 45.8173 | 142 |
| 1718231400 | 46.2383 | 0.89 | 1.97 | 46.15 | 46.2383 | 46.15 | 63 |
| 1718145000 | 45.3437 | -0.38 | -0.83 | 45.1401 | 45.3437 | 45.1401 | 668 |
| 1718058600 | 45.7228 | 0.28 | 0.62 | 45.25 | 45.7228 | 45.25 | 72 |
| 1717799400 | 45.4413 | -0.53 | -1.14 | 45.57 | 45.57 | 45.25 | 30 |
| 1717713000 | 45.967 | -0.24 | -0.52 | 46.24 | 46.24 | 45.967 | 46 |
| 1717626600 | 46.2062 | 0.42 | 0.93 | 45.96 | 46.2062 | 45.96 | 22 |
| 1717540200 | 45.7827 | -0.24 | -0.51 | 45.7827 | 45.7827 | 45.7827 | 31 |
| 1717453800 | 46.0189 | -0.16 | -0.35 | 46.38 | 46.38 | 46.0189 | 96 |
| 1717194600 | 46.18 | 0.33 | 0.73 | 46.06 | 46.18 | 45.55 | 12026 |
| 1717108200 | 45.8466 | 0.41 | 0.91 | 45.9 | 45.9 | 45.8466 | 287 |
| 1717021800 | 45.4354 | -0.7 | -1.51 | 45.61 | 45.61 | 45.4354 | 1122 |
| 1716935400 | 46.1319 | -0.32 | -0.68 | 46.54 | 46.54 | 46.1319 | 288 |
| 1716589800 | 46.4494 | 0.63 | 1.37 | 46.4494 | 46.4494 | 46.4494 | 33 |
| 1716503400 | 45.8229 | -0.01 | -0.01 | 46.25 | 46.25 | 45.8229 | 4171 |
| 1716417000 | 45.8284 | -0.01 | -0.02 | 45.8 | 46.04 | 45.8 | 2037 |
| 1716330600 | 45.8375 | 0.26 | 0.58 | 45.8 | 45.8375 | 45.7999 | 231 |
| 1716244200 | 45.5746 | 0.11 | 0.24 | 45.57 | 45.67 | 45.57 | 2030 |
| 1715985000 | 45.4672 | -0.04 | -0.10 | 45.47 | 45.47 | 45.4672 | 27 |
| 1715898600 | 45.512 | -0.56 | -1.22 | 45.87 | 45.87 | 45.512 | 102 |
| 1715812200 | 46.0757 | 0.64 | 1.41 | 45.78 | 46.0757 | 45.78 | 2643 |
| 1715725800 | 45.4345 | 0.35 | 0.77 | 45.33 | 45.4345 | 45.33 | 231 |
| 1715639400 | 45.0852 | -0.19 | -0.42 | 45.31 | 45.31 | 45.0852 | 109 |
| 1715380200 | 45.2759 | 0.1 | 0.23 | 45.49 | 45.49 | 45.2759 | 525 |
| 1715293800 | 45.1727 | 0.49 | 1.10 | 44.79 | 45.1727 | 44.79 | 10100 |
| 1715207400 | 44.6817 | 0.05 | 0.11 | 44.505 | 44.6817 | 44.505 | 191 |
| 1715121000 | 44.6341 | 0.23 | 0.51 | 44.69 | 44.69 | 44.6341 | 13 |
| 1715034600 | 44.4069 | 0.54 | 1.23 | 44.4069 | 44.4069 | 44.4069 | 10 |
| 1714775400 | 43.8683 | 0.59 | 1.36 | 43.89 | 43.89 | 43.8683 | 475 |
| 1714689000 | 43.278 | 0.48 | 1.12 | 43.15 | 43.278 | 43.15 | 10 |
| 1714602600 | 42.7996 | -0.14 | -0.32 | 42.78 | 43.18 | 42.78 | 45 |
| 1714516200 | 42.9365 | -0.57 | -1.30 | 43.35 | 43.35 | 42.9365 | 220 |
| 1714429800 | 43.503 | 0.26 | 0.59 | 43.46 | 43.503 | 43.46 | 139 |
| 1714170600 | 43.2471 | 0.62 | 1.46 | 42.87 | 43.2471 | 42.87 | 178 |
| 1714084200 | 42.624 | 0.03 | 0.07 | 42.33 | 42.624 | 42.33 | 117 |
| 1713997800 | 42.5942 | 0.1 | 0.23 | 42.8 | 42.8 | 42.475 | 343 |
| 1713911400 | 42.4965 | 0.43 | 1.01 | 42.13 | 42.4965 | 42.13 | 619 |
| 1713825000 | 42.0703 | 0.19 | 0.46 | 41.92 | 42.0958 | 41.92 | 281 |
| 1713565800 | 41.8789 | -0.21 | -0.49 | 42.01 | 42.01 | 41.8789 | 8 |
| 1713479400 | 42.0857 | -0.01 | -0.01 | 42.34 | 42.34 | 42.0857 | 11 |
| 1713393000 | 42.0911 | -0.17 | -0.40 | 42.45 | 42.45 | 42.0911 | 18 |
| 1713306600 | 42.2584 | -0.28 | -0.66 | 42.42 | 42.42 | 42.2584 | 757 |
| 1713220200 | 42.538 | -0.1 | -0.24 | 43.35 | 43.35 | 42.538 | 89 |
| 1712961000 | 42.642 | -0.66 | -1.52 | 42.87 | 42.87 | 42.642 | 62 |
| 1712874600 | 43.2998 | 0.25 | 0.57 | 43.3 | 43.3 | 43.2998 | 947 |
| 1712788200 | 43.0542 | -0.6 | -1.37 | 42.94 | 43.09 | 42.94 | 189 |
| 1712701800 | 43.6523 | 0.03 | 0.07 | 43.6523 | 43.6523 | 43.6523 | 14 |
| 1712615400 | 43.6212 | 0.16 | 0.38 | 43.56 | 43.6212 | 43.56 | 67 |
| 1712356200 | 43.4575 | 0.37 | 0.86 | 43.04 | 43.4575 | 43.04 | 93 |
| 1712269800 | 43.0868 | -0.35 | -0.81 | 43.46 | 43.46 | 43.0868 | 27 |
| 1712183400 | 43.4407 | 0.29 | 0.68 | 43.23 | 43.4407 | 43.23 | 13 |
| 1712097000 | 43.1484 | -0.43 | -0.99 | 43.24 | 43.24 | 43.1484 | 60 |
| 1712010600 | 43.582 | -0.18 | -0.42 | 43.78 | 43.78 | 43.582 | 40 |
| 1711665000 | 43.766 | -0.11 | -0.25 | 43.74 | 43.766 | 43.74 | 75 |
| 1711578600 | 43.8777 | 0.25 | 0.58 | 43.8777 | 43.8777 | 43.8777 | 2 |
| 1711492200 | 43.6234 | 0.01 | 0.02 | 43.78 | 43.78 | 43.6234 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
