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 | -0.13 | -0.290957923008 | 44.68 | 44.84 | 44.52 | 446105 | 44.73083679 | SP |
| 4 | 0.17 | 0.383055430374 | 44.38 | 44.84 | 43.72 | 376786 | 44.34913975 | SP |
| 12 | 1.24 | 2.86308012006 | 43.31 | 44.84 | 43.13 | 310135 | 44.09938772 | SP |
| 26 | 0.07 | 0.157374100719 | 44.48 | 45.05 | 42.995 | 417504 | 44.1224462 | SP |
| 52 | 0.39 | 0.883152173913 | 44.16 | 45.19 | 40.94 | 421827 | 43.53101849 | SP |
| 156 | -8.44 | -15.9275334969 | 52.99 | 53.27 | 40.8401 | 339890 | 44.11462432 | SP |
| 260 | -5.11 | -10.2899718083 | 49.66 | 55.6 | 40.8401 | 232873 | 44.79637434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 44.55 | -0.1 | -0.22 | 44.84 | 44.84 | 44.52 | 142345 |
| 1721341800 | 44.65 | -0.14 | -0.31 | 44.72 | 44.81 | 44.65 | 462985 |
| 1721255400 | 44.79 | 0.02 | 0.04 | 44.7 | 44.8 | 44.655 | 504755 |
| 1721169000 | 44.77 | 0.15 | 0.34 | 44.66 | 44.77 | 44.63 | 714468 |
| 1721082600 | 44.62 | -0.15 | -0.34 | 44.67 | 44.73 | 44.6 | 279117 |
| 1720823400 | 44.77 | 0.13 | 0.29 | 44.68 | 44.77 | 44.62 | 270388 |
| 1720737000 | 44.64 | 0.22 | 0.50 | 44.68 | 44.7 | 44.6 | 297861 |
| 1720650600 | 44.42 | 0.08 | 0.18 | 44.38 | 44.42 | 44.3343 | 233830 |
| 1720564200 | 44.34 | -0.06 | -0.14 | 44.34 | 44.3787 | 44.275 | 339073 |
| 1720477800 | 44.4 | 0.02 | 0.05 | 44.41 | 44.4499 | 44.37 | 306393 |
| 1720218600 | 44.38 | 0.21 | 0.48 | 44.34 | 44.42 | 44.285 | 281942 |
| 1720040640 | 44.17 | 0.24 | 0.55 | 44.05 | 44.19 | 44.01 | 240975 |
| 1719959400 | 43.93 | 0.2 | 0.46 | 43.92 | 43.95 | 43.82 | 263021 |
| 1719873000 | 43.73 | -0.53 | -1.20 | 43.82 | 43.86 | 43.72 | 1064033 |
| 1719613800 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1719527400 | 44.26 | 0.07 | 0.16 | 44.3 | 44.31 | 44.26 | 291559 |
| 1719441000 | 44.19 | -0.19 | -0.43 | 44.18 | 44.2003 | 44.1401 | 280411 |
| 1719354600 | 44.38 | 0.01 | 0.02 | 44.38 | 44.38 | 44.29 | 388242 |
| 1719268200 | 44.37 | 0.04 | 0.09 | 44.4 | 44.414 | 44.3401 | 238294 |
| 1719009000 | 44.33 | 0.01 | 0.02 | 44.38 | 44.4101 | 44.26 | 300607 |
| 1718922600 | 44.32 | -0.09 | -0.20 | 44.27 | 44.328 | 44.2314 | 279717 |
| 1718749800 | 44.41 | 0.14 | 0.32 | 44.34 | 44.46 | 44.34 | 257393 |
| 1718663400 | 44.27 | -0.14 | -0.32 | 44.24 | 44.2801 | 44.2001 | 330404 |
| 1718404200 | 44.41 | -0.01 | -0.02 | 44.4 | 44.445 | 44.36 | 344090 |
| 1718317800 | 44.42 | 0.2 | 0.45 | 44.41 | 44.47 | 44.31 | 329300 |
| 1718231400 | 44.22 | 0.22 | 0.50 | 44.37 | 44.46 | 44.215 | 388831 |
| 1718145000 | 44 | 0.16 | 0.36 | 43.9 | 44.01 | 43.8514 | 277404 |
| 1718058600 | 43.84 | -0.07 | -0.16 | 43.84 | 43.8788 | 43.82 | 298372 |
| 1717799400 | 43.91 | -0.31 | -0.70 | 43.96 | 43.97 | 43.89 | 251100 |
| 1717713000 | 44.22 | -0.02 | -0.05 | 44.21 | 44.25 | 44.19 | 380249 |
| 1717626600 | 44.24 | 0.12 | 0.27 | 44.19 | 44.245 | 44.05 | 284908 |
| 1717540200 | 44.12 | 0.13 | 0.30 | 44.1 | 44.175 | 44.06 | 209989 |
| 1717453800 | 43.99 | 0.02 | 0.05 | 43.86 | 43.99 | 43.84 | 319434 |
| 1717194600 | 43.97 | 0.19 | 0.43 | 43.93 | 43.97 | 43.875 | 239481 |
| 1717108200 | 43.78 | 0.2 | 0.46 | 43.7 | 43.7999 | 43.7 | 191127 |
| 1717021800 | 43.58 | -0.16 | -0.37 | 43.65 | 43.65 | 43.53 | 266730 |
| 1716935400 | 43.74 | -0.21 | -0.48 | 44 | 44 | 43.73 | 209309 |
| 1716589800 | 43.95 | 0.12 | 0.27 | 43.85 | 43.95 | 43.8344 | 256575 |
| 1716503400 | 43.83 | -0.17 | -0.39 | 44.04 | 44.04 | 43.81 | 452169 |
| 1716417000 | 44 | -0.06 | -0.14 | 43.97 | 44.05 | 43.965 | 240495 |
| 1716330600 | 44.06 | 0.04 | 0.09 | 44.11 | 44.11 | 44.05 | 265412 |
| 1716244200 | 44.02 | -0.02 | -0.05 | 44 | 44.04 | 43.99 | 284232 |
| 1715985000 | 44.04 | -0.06 | -0.14 | 44.07 | 44.11 | 44.03 | 315739 |
| 1715898600 | 44.1 | -0.03 | -0.07 | 44.2 | 44.2 | 44.085 | 279236 |
| 1715812200 | 44.13 | 0.3 | 0.68 | 44.09 | 44.18 | 44.02 | 247801 |
| 1715725800 | 43.83 | 0.11 | 0.25 | 43.83 | 43.87 | 43.78 | 222692 |
| 1715639400 | 43.72 | 0.03 | 0.07 | 43.8 | 43.809 | 43.7 | 252729 |
| 1715380200 | 43.69 | -0.13 | -0.30 | 43.77 | 43.77 | 43.67 | 212754 |
| 1715293800 | 43.82 | 0.04 | 0.09 | 43.75 | 43.85 | 43.72 | 349303 |
| 1715207400 | 43.78 | -0.07 | -0.16 | 43.76 | 43.815 | 43.76 | 197564 |
| 1715121000 | 43.85 | -0.01 | -0.02 | 43.95 | 43.975 | 43.84 | 210959 |
| 1715034600 | 43.86 | 0.07 | 0.16 | 43.8 | 43.86 | 43.7801 | 191750 |
| 1714775400 | 43.79 | 0.27 | 0.62 | 43.81 | 43.84 | 43.645 | 369013 |
| 1714689000 | 43.52 | 0.25 | 0.58 | 43.31 | 43.5325 | 43.265 | 230626 |
| 1714602600 | 43.27 | -0.02 | -0.05 | 43.18 | 43.429 | 43.13 | 385948 |
| 1714516200 | 43.29 | -0.2 | -0.46 | 43.34 | 43.3921 | 43.26 | 278778 |
| 1714429800 | 43.49 | 0.17 | 0.39 | 43.43 | 43.51 | 43.3912 | 285917 |
| 1714170600 | 43.32 | 0.11 | 0.25 | 43.31 | 43.395 | 43.3014 | 212805 |
| 1714084200 | 43.21 | -0.1 | -0.23 | 43.1 | 43.23 | 43.02 | 355627 |
| 1713997800 | 43.31 | -0.12 | -0.28 | 43.34 | 43.36 | 43.23 | 226264 |
| 1713911400 | 43.43 | 0.09 | 0.21 | 43.32 | 43.5301 | 43.28 | 314374 |
| 1713825000 | 43.34 | 0.11 | 0.25 | 43.25 | 43.34 | 43.23 | 299552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
