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 | 0.0293 | 0.0618926911703 | 47.34 | 47.4599 | 46.9 | 13422 | 47.08152021 | SP |
| 4 | 0.1393 | 0.294939656998 | 47.23 | 47.6495 | 46.9 | 13413 | 47.20350901 | SP |
| 12 | -1.0307 | -2.12954545455 | 48.4 | 49.31 | 46.9 | 19966 | 48.22898236 | SP |
| 26 | 0.8923 | 1.91987434645 | 46.477 | 49.31 | 46.3 | 11539 | 48.11525462 | SP |
| 52 | 0.8693 | 1.86946236559 | 46.5 | 49.31 | 45.92 | 7024 | 47.98345869 | SP |
| 156 | -2.6207 | -5.2424484897 | 49.99 | 49.99 | 44.8252 | 3456 | 47.99056874 | SP |
| 260 | -2.6207 | -5.2424484897 | 49.99 | 49.99 | 44.8252 | 3456 | 47.99056874 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 47.44 | 0.37 | 0.80 | 47.31 | 47.4599 | 47.2607 | 4839 |
| 1732318200 | 47.0655 | 0.07 | 0.14 | 47.04 | 47.07 | 47 | 22724 |
| 1732231800 | 46.999 | -0 | -0.00 | 47 | 47.1 | 46.9 | 21162 |
| 1732145400 | 47 | -0.28 | -0.59 | 46.95 | 47.04 | 46.94 | 11690 |
| 1732059000 | 47.28 | 0.06 | 0.14 | 47.34 | 47.35 | 47.2785 | 6694 |
| 1731972600 | 47.215 | 0.05 | 0.10 | 47.1 | 47.22 | 47.07 | 9465 |
| 1731713400 | 47.17 | -0.01 | -0.02 | 47.07 | 47.17 | 47.04 | 6283 |
| 1731627000 | 47.18 | -0.01 | -0.02 | 47.23 | 47.32 | 47.18 | 88092 |
| 1731540600 | 47.19 | 0 | 0.00 | 47.39 | 47.39 | 47.15 | 5888 |
| 1731454200 | 47.19 | -0.28 | -0.59 | 47.31 | 47.38 | 47.19 | 7930 |
| 1731367800 | 47.4689 | -0.06 | -0.13 | 47.43 | 47.49 | 47.43 | 5441 |
| 1731108600 | 47.53 | 0.07 | 0.15 | 47.52 | 47.6495 | 47.4801 | 5580 |
| 1731022200 | 47.4595 | 0.32 | 0.68 | 47.26 | 47.46 | 47.26 | 8277 |
| 1730935800 | 47.14 | -0.27 | -0.57 | 47.06 | 47.185 | 47.06 | 8385 |
| 1730849400 | 47.41 | 0.08 | 0.17 | 47.29 | 47.46 | 47.24 | 2727 |
| 1730763000 | 47.33 | 0.25 | 0.52 | 47.36 | 47.36 | 47.25 | 4432 |
| 1730500200 | 47.0833 | -0.14 | -0.30 | 47.38 | 47.38 | 47.0833 | 3561 |
| 1730413800 | 47.225 | -0.11 | -0.22 | 47.27 | 47.3028 | 47.2 | 13414 |
| 1730327400 | 47.3301 | -0.07 | -0.15 | 47.49 | 47.49 | 47.3301 | 22112 |
| 1730241000 | 47.4035 | 0.05 | 0.11 | 47.23 | 47.43 | 47.17 | 9554 |
| 1730154600 | 47.35 | -0.05 | -0.11 | 47.43 | 47.43 | 47.2857 | 14625 |
| 1729895400 | 47.4 | -0.11 | -0.23 | 47.68 | 47.68 | 47.3601 | 10054 |
| 1729809000 | 47.51 | 0.11 | 0.23 | 47.47 | 47.58 | 47.43 | 8599 |
| 1729722600 | 47.4006 | -0.36 | -0.75 | 47.47 | 47.47 | 47.37 | 5791 |
| 1729636200 | 47.76 | 0.01 | 0.02 | 47.82 | 47.89 | 47.7 | 17169 |
| 1729549800 | 47.75 | -0.33 | -0.68 | 47.89 | 47.98 | 47.75 | 8624 |
| 1729290600 | 48.075 | 0.04 | 0.08 | 48.1 | 48.15 | 48.06 | 4889 |
| 1729204200 | 48.035 | -0.22 | -0.46 | 48.1 | 48.1 | 48.01 | 9092 |
| 1729117800 | 48.255 | 0.04 | 0.08 | 48.25 | 48.35 | 48.2406 | 8808 |
| 1729031400 | 48.215 | 0.2 | 0.41 | 48.14 | 48.23 | 48.14 | 30496 |
| 1728945000 | 48.02 | -0.06 | -0.12 | 47.93 | 48.02 | 47.93 | 35180 |
| 1728685800 | 48.08 | 0.03 | 0.06 | 48 | 48.135 | 48 | 9230 |
| 1728599400 | 48.05 | 0 | 0.01 | 48 | 48.05 | 47.98 | 14940 |
| 1728513000 | 48.045 | -0.09 | -0.19 | 48.09 | 48.09 | 48.04 | 5546 |
| 1728426600 | 48.135 | 0.07 | 0.15 | 48.04 | 48.25 | 48.04 | 7402 |
| 1728340200 | 48.065 | -0.16 | -0.33 | 48.05 | 48.12 | 48.05 | 6880 |
| 1728081000 | 48.225 | -0.33 | -0.67 | 48.27 | 48.32 | 48.22 | 5753 |
| 1727994600 | 48.55 | -0.21 | -0.43 | 48.67 | 48.67 | 48.55 | 113275 |
| 1727908200 | 48.76 | -0.06 | -0.12 | 48.67 | 48.78 | 48.6499 | 11440 |
| 1727821800 | 48.8162 | 0.14 | 0.28 | 48.85 | 48.87 | 48.8162 | 6885 |
| 1727735400 | 48.68 | -0.12 | -0.25 | 48.75 | 48.79 | 48.65 | 14786 |
| 1727476200 | 48.8 | 0.13 | 0.27 | 48.77 | 48.83 | 48.7699 | 2327 |
| 1727389800 | 48.668 | -0.02 | -0.05 | 48.71 | 48.72 | 48.551 | 30203 |
| 1727303400 | 48.6925 | -0.38 | -0.78 | 48.78 | 48.78 | 48.6925 | 493471 |
| 1727217000 | 49.075 | 0.05 | 0.10 | 48.91 | 49.075 | 48.91 | 2082 |
| 1727130600 | 49.025 | -0.05 | -0.10 | 48.97 | 49.0888 | 48.93 | 3343 |
| 1726871400 | 49.075 | 0.02 | 0.04 | 49.07 | 49.11 | 48.96 | 3755 |
| 1726785000 | 49.055 | -0.01 | -0.01 | 49 | 49.065 | 49 | 14842 |
| 1726698600 | 49.06 | -0.17 | -0.34 | 49.11 | 49.23 | 49.06 | 3171 |
| 1726612200 | 49.225 | -0.04 | -0.07 | 49.23 | 49.26 | 49.225 | 600 |
| 1726525800 | 49.26 | 0.09 | 0.17 | 49.18 | 49.31 | 49.18 | 1817 |
| 1726266600 | 49.175 | 0.13 | 0.27 | 49.13 | 49.199 | 49.1059 | 2423 |
| 1726180200 | 49.045 | -0.03 | -0.06 | 49.04 | 49.045 | 48.93 | 2183 |
| 1726093800 | 49.0721 | 0.02 | 0.03 | 49.02 | 49.089 | 48.89 | 1380 |
| 1726007400 | 49.055 | 0.16 | 0.32 | 48.95 | 49.07 | 48.93 | 4704 |
| 1725921000 | 48.9 | 0.13 | 0.26 | 48.76 | 48.9 | 48.76 | 2573 |
| 1725661800 | 48.775 | 0.02 | 0.03 | 48.81 | 48.8999 | 48.775 | 1312 |
| 1725575400 | 48.76 | 0.12 | 0.25 | 48.73 | 48.799 | 48.66 | 2047 |
| 1725489000 | 48.64 | 0.23 | 0.47 | 48.4 | 48.69 | 48.4 | 3838 |
| 1725402600 | 48.4102 | 0.16 | 0.33 | 48.4 | 48.51 | 48.4 | 4146 |
| 1725057000 | 48.25 | -0.11 | -0.22 | 48.37 | 48.4399 | 48.25 | 1224 |
| 1724970600 | 48.355 | -0.06 | -0.11 | 48.3 | 48.4 | 48.3 | 2384 |
| 1724884200 | 48.41 | -0.06 | -0.12 | 48.46 | 48.46 | 48.41 | 814 |
| 1724797800 | 48.47 | 0.01 | 0.02 | 48.4 | 48.47 | 48.39 | 2719 |
| 1724711400 | 48.4606 | -0.06 | -0.13 | 48.56 | 48.56 | 48.4606 | 778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
