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 | -0.29 | -0.623924268503 | 46.48 | 46.7 | 45.43 | 43567 | 46.21008619 | SP |
| 4 | -0.06 | -0.12972972973 | 46.25 | 48.76 | 44.3901 | 71665 | 45.80233018 | SP |
| 12 | 2.41 | 5.50479671083 | 43.78 | 48.76 | 42.76 | 54724 | 45.05558076 | SP |
| 26 | 6.15 | 15.3596403596 | 40.04 | 48.76 | 38.9347 | 45229 | 43.35442432 | SP |
| 52 | 9.41 | 25.5845568244 | 36.78 | 48.76 | 36.66 | 45161 | 42.42885245 | SP |
| 156 | -1.44 | -3.02330463993 | 47.63 | 48.76 | 34.6704 | 53852 | 42.49153368 | SP |
| 260 | 5.53 | 13.6005902607 | 40.66 | 56.32 | 30.3 | 63776 | 43.88521568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 46.19 | -0.09 | -0.19 | 46.45 | 46.45 | 46.12 | 81181 |
| 1732750200 | 46.28 | 0.49 | 1.07 | 45.91 | 46.44 | 45.91 | 16298 |
| 1732663800 | 45.79 | -0.15 | -0.33 | 45.91 | 45.91 | 45.43 | 16019 |
| 1732577400 | 45.94 | -0.63 | -1.35 | 46 | 46.205 | 45.81 | 72222 |
| 1732318200 | 46.57 | 0.23 | 0.50 | 46.48 | 46.7 | 46.32 | 69728 |
| 1732231800 | 46.34 | 0.83 | 1.82 | 45.7 | 46.55 | 45.5433 | 9185 |
| 1732145400 | 45.51 | 0.27 | 0.60 | 45.29 | 45.54 | 45.15 | 64759 |
| 1732059000 | 45.24 | 0.47 | 1.05 | 44.43 | 45.29 | 44.3901 | 37263 |
| 1731972600 | 44.77 | -0.28 | -0.62 | 45.17 | 45.17 | 44.75 | 36390 |
| 1731713400 | 45.05 | -1.24 | -2.68 | 46.3 | 46.3 | 45.05 | 580854 |
| 1731627000 | 46.29 | -0.87 | -1.84 | 47.22 | 47.22 | 46.22 | 17192 |
| 1731540600 | 47.16 | -0.32 | -0.67 | 47.66 | 47.88 | 47.08 | 9606 |
| 1731454200 | 47.48 | -0.81 | -1.68 | 48.18 | 48.18 | 47.48 | 6993 |
| 1731367800 | 48.29 | 0.24 | 0.50 | 48.63 | 48.76 | 48.29 | 31523 |
| 1731108600 | 48.05 | 0.41 | 0.86 | 47.62 | 48.26 | 47.31 | 31270 |
| 1731022200 | 47.64 | 0.57 | 1.21 | 47.3 | 47.87 | 47.3 | 45541 |
| 1730935800 | 47.07 | 0.73 | 1.58 | 47.36 | 47.36 | 46.85 | 23498 |
| 1730849400 | 46.34 | 0.36 | 0.78 | 45.82 | 46.34 | 45.506602 | 236822 |
| 1730763000 | 45.98 | -0.18 | -0.39 | 46.03 | 46.3 | 45.8794 | 24551 |
| 1730500200 | 46.16 | 0.16 | 0.35 | 46.25 | 46.33 | 46.11 | 31919 |
| 1730413800 | 46 | -0.41 | -0.88 | 46.08 | 46.29 | 45.74 | 12159 |
| 1730327400 | 46.41 | -0.13 | -0.28 | 46.2 | 46.79 | 46.19 | 41890 |
| 1730241000 | 46.54 | 0.14 | 0.30 | 46.23 | 46.5797 | 46.23 | 83247 |
| 1730154600 | 46.4 | 0.73 | 1.60 | 46 | 46.6 | 46 | 26317 |
| 1729895400 | 45.67 | -0.25 | -0.54 | 46.01 | 46.2 | 45.67 | 8547 |
| 1729809000 | 45.92 | -0.31 | -0.67 | 46.34 | 46.375 | 45.82 | 45938 |
| 1729722600 | 46.23 | -0.47 | -1.01 | 46.53 | 46.7 | 45.9 | 47878 |
| 1729636200 | 46.7 | 0.05 | 0.11 | 46.43 | 46.7 | 46.4171 | 13433 |
| 1729549800 | 46.65 | -0.64 | -1.35 | 47.31 | 47.31 | 46.52 | 29740 |
| 1729290600 | 47.29 | 0.2 | 0.42 | 47.1 | 47.41 | 47.04 | 19743 |
| 1729204200 | 47.09 | -0.17 | -0.36 | 47.28 | 47.3 | 46.95 | 16865 |
| 1729117800 | 47.26 | 1.02 | 2.21 | 46.52 | 47.29 | 46.52 | 18711 |
| 1729031400 | 46.24 | 0.5 | 1.09 | 45.67 | 46.38 | 45.67 | 39696 |
| 1728945000 | 45.74 | 0.94 | 2.10 | 45.4 | 45.81 | 45.4 | 22110 |
| 1728685800 | 44.8 | 0.98 | 2.24 | 43.88 | 44.83 | 43.88 | 32539 |
| 1728599400 | 43.82 | -0.32 | -0.72 | 43.9 | 43.9 | 43.52 | 946017 |
| 1728513000 | 44.14 | 0.2 | 0.46 | 44.04 | 44.3 | 43.82 | 32642 |
| 1728426600 | 43.94 | 0.16 | 0.37 | 43.96 | 44.32 | 43.94 | 6765 |
| 1728340200 | 43.78 | -0.76 | -1.71 | 44.53 | 44.53 | 43.72 | 14074 |
| 1728081000 | 44.54 | 0.51 | 1.16 | 44.26 | 44.54 | 44.22 | 16699 |
| 1727994600 | 44.03 | -0.28 | -0.63 | 44.14 | 44.35 | 43.96 | 11460 |
| 1727908200 | 44.309 | -0.09 | -0.20 | 44.46 | 44.63 | 44.24 | 72612 |
| 1727821800 | 44.4 | 0.04 | 0.09 | 44.43 | 44.545 | 44.05 | 8542 |
| 1727735400 | 44.36 | 0.48 | 1.09 | 43.89 | 44.56 | 43.89 | 22998 |
| 1727476200 | 43.88 | -0.11 | -0.25 | 44.17 | 44.2 | 43.88 | 9508 |
| 1727389800 | 43.99 | 0.44 | 1.01 | 43.81 | 44.12 | 43.81 | 37183 |
| 1727303400 | 43.55 | -0.52 | -1.18 | 44.2 | 44.2 | 43.54 | 9549 |
| 1727217000 | 44.07 | 0.17 | 0.39 | 44 | 44.14 | 43.8 | 13527 |
| 1727130600 | 43.9 | -0.97 | -2.16 | 44.75 | 44.75 | 43.9 | 16508 |
| 1726871400 | 44.87 | -0.44 | -0.97 | 45.34 | 45.34 | 44.77 | 28515 |
| 1726785000 | 45.31 | 0.7 | 1.57 | 45.36 | 45.48 | 44.92 | 21276 |
| 1726698600 | 44.61 | 0.28 | 0.63 | 44.32 | 45.06 | 44.32 | 19352 |
| 1726612200 | 44.33 | 0.05 | 0.11 | 44.51 | 44.7 | 44.26 | 15966 |
| 1726525800 | 44.28 | 0.05 | 0.11 | 44.39 | 44.61 | 44.18 | 10775 |
| 1726266600 | 44.23 | 0.81 | 1.87 | 43.67 | 44.23 | 43.67 | 19749 |
| 1726180200 | 43.42 | 0.17 | 0.39 | 43.01 | 43.64 | 43.01 | 12897 |
| 1726093800 | 43.25 | -0.2 | -0.46 | 43.31 | 43.46 | 42.76 | 14823 |
| 1726007400 | 43.45 | 0.07 | 0.16 | 43.53 | 43.53 | 42.96 | 23017 |
| 1725921000 | 43.38 | 0.05 | 0.12 | 43.42 | 43.8499 | 43.38 | 9246 |
| 1725661800 | 43.33 | -0.43 | -0.98 | 43.78 | 44.13 | 43.21 | 14546 |
| 1725575400 | 43.76 | -0.52 | -1.17 | 44.4 | 44.4 | 43.71 | 5604 |
| 1725489000 | 44.28 | 0.35 | 0.80 | 43.76 | 44.28 | 43.56 | 6973 |
| 1725402600 | 43.93 | -0.71 | -1.59 | 44.4 | 44.63 | 43.83 | 10309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
