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 | 0.6398 | 1.41548672566 | 45.2 | 46.63 | 45.2 | 540 | 45.86059903 | SP |
| 4 | 0.8298 | 1.84359031326 | 45.01 | 46.89 | 42.12 | 555 | 44.83779209 | SP |
| 12 | 4.2498 | 10.2183217119 | 41.59 | 47.66 | 41.29 | 610 | 44.69544109 | SP |
| 26 | 11.8098 | 34.7040846312 | 34.03 | 47.66 | 33.5281 | 487 | 42.04497113 | SP |
| 52 | 11.6898 | 34.2307467057 | 34.15 | 47.66 | 33.4651 | 415 | 40.25193512 | SP |
| 156 | 11.1398 | 32.1031700288 | 34.7 | 47.66 | 29.085 | 389 | 39.37819666 | SP |
| 260 | 11.1398 | 32.1031700288 | 34.7 | 47.66 | 29.085 | 389 | 39.37819666 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 45.8398 | -0.23 | -0.49 | 46.36 | 46.36 | 45.8398 | 109 |
| 1732750200 | 46.0672 | 0.02 | 0.05 | 46.58 | 46.63 | 46.0672 | 517 |
| 1732663800 | 46.0425 | 0.25 | 0.54 | 45.79 | 46.0425 | 45.79 | 535 |
| 1732577400 | 45.795 | 0.54 | 1.20 | 46 | 46.18 | 45.7549 | 864 |
| 1732318200 | 45.2538 | 0.28 | 0.63 | 44.9 | 45.2538 | 44.9 | 245 |
| 1732231800 | 44.9702 | 0.73 | 1.65 | 44.02 | 44.9899 | 44.02 | 516 |
| 1732145400 | 44.2392 | 0.03 | 0.08 | 44.22 | 44.2392 | 44.18 | 837 |
| 1732059000 | 44.206 | 0.46 | 1.04 | 43.88 | 44.206 | 43.88 | 276 |
| 1731972600 | 43.7497 | -0.05 | -0.12 | 43.635 | 43.7497 | 43.39 | 1788 |
| 1731713400 | 43.8041 | -0.37 | -0.83 | 43.95 | 43.95 | 43.8 | 637 |
| 1731627000 | 44.1705 | -0.38 | -0.85 | 45.06 | 45.06 | 44.1705 | 385 |
| 1731540600 | 44.55 | -0.19 | -0.43 | 44.96 | 45.08 | 44.55 | 771 |
| 1731454200 | 44.7412 | -1.46 | -3.15 | 46.14 | 46.14 | 44.7412 | 157 |
| 1731367800 | 46.197 | -0.21 | -0.44 | 46.89 | 46.89 | 46.197 | 261 |
| 1731108600 | 46.402 | 0.34 | 0.73 | 46.46 | 46.46 | 46.34 | 212 |
| 1731022200 | 46.066 | 0.42 | 0.92 | 45.77 | 46.066 | 45.77 | 176 |
| 1730935800 | 45.6449 | 0.51 | 1.12 | 45.64 | 45.6449 | 42.12 | 1227 |
| 1730849400 | 45.139 | 0.48 | 1.08 | 44.94 | 45.139 | 44.94 | 190 |
| 1730763000 | 44.6579 | 0.66 | 1.51 | 43.95 | 44.67 | 43.95 | 610 |
| 1730500200 | 43.9935 | -0.62 | -1.39 | 45.01 | 45.01 | 43.9935 | 693 |
| 1730413800 | 44.6148 | -0.88 | -1.93 | 45.21 | 45.21 | 44.6148 | 562 |
| 1730327400 | 45.4935 | -0.11 | -0.23 | 45.59 | 45.97 | 45.4935 | 986 |
| 1730241000 | 45.6 | -0.41 | -0.88 | 46.1 | 46.1 | 45.51 | 1930 |
| 1730154600 | 46.0055 | 0.17 | 0.38 | 46.5 | 46.5 | 46.0055 | 2549 |
| 1729895400 | 45.8334 | -0.58 | -1.25 | 46.92 | 46.92 | 45.8334 | 102 |
| 1729809000 | 46.4137 | 0.25 | 0.54 | 46.58 | 46.58 | 46.4137 | 116 |
| 1729722600 | 46.1659 | -0.24 | -0.51 | 46.25 | 46.43 | 46.1659 | 739 |
| 1729636200 | 46.404 | -0.09 | -0.19 | 46.55 | 46.55 | 46.404 | 28 |
| 1729549800 | 46.4908 | -1 | -2.11 | 47.66 | 47.66 | 46.4908 | 304 |
| 1729290600 | 47.4953 | 0.72 | 1.53 | 46.835 | 47.5 | 46.835 | 649 |
| 1729204200 | 46.7786 | 0.45 | 0.97 | 45.82 | 46.7786 | 45.82 | 397 |
| 1729117800 | 46.3284 | 0.62 | 1.35 | 46.19 | 46.48 | 46.19 | 446 |
| 1729031400 | 45.7098 | 0.86 | 1.92 | 45.19 | 46.1986 | 45.19 | 585 |
| 1728945000 | 44.8504 | 0.75 | 1.69 | 44.35 | 44.8504 | 44.35 | 777 |
| 1728685800 | 44.1053 | 0.44 | 1.01 | 43.79 | 44.1053 | 43.79 | 545 |
| 1728599400 | 43.6653 | -0.13 | -0.29 | 43.79 | 43.79 | 43.6653 | 892 |
| 1728513000 | 43.7941 | 0.33 | 0.76 | 43.52 | 43.7941 | 43.35 | 1501 |
| 1728426600 | 43.4649 | 0.06 | 0.13 | 43.64 | 43.64 | 43.38 | 1321 |
| 1728340200 | 43.408 | -0.4 | -0.92 | 43.64 | 43.64 | 43.21 | 943 |
| 1728081000 | 43.8102 | 0.2 | 0.45 | 43.53 | 43.85 | 43.53 | 791 |
| 1727994600 | 43.6152 | -0.19 | -0.43 | 43.69 | 43.69 | 43.6152 | 61 |
| 1727908200 | 43.8048 | -0.12 | -0.27 | 43.85 | 43.85 | 43.8048 | 95 |
| 1727821800 | 43.9251 | -0.56 | -1.25 | 44.42 | 44.42 | 43.64 | 674 |
| 1727735400 | 44.4815 | 0.34 | 0.76 | 44.24 | 44.5913 | 44.24 | 405 |
| 1727476200 | 44.1455 | 0.05 | 0.10 | 44.65 | 44.65 | 44.1455 | 145 |
| 1727389800 | 44.0998 | -0.18 | -0.42 | 44.1 | 44.1 | 44.0998 | 78 |
| 1727303400 | 44.2838 | -0.62 | -1.38 | 45 | 45 | 44.2838 | 219 |
| 1727217000 | 44.9057 | 0.27 | 0.60 | 44.99 | 44.99 | 44.9057 | 284 |
| 1727130600 | 44.6373 | 0.31 | 0.69 | 44.84 | 44.84 | 44.61 | 99 |
| 1726871400 | 44.3319 | -0.56 | -1.26 | 44.91 | 44.91 | 44.3319 | 1153 |
| 1726785000 | 44.8964 | 0.33 | 0.73 | 45.58 | 45.58 | 44.6735 | 1685 |
| 1726698600 | 44.5693 | 0.6 | 1.36 | 44.045 | 45.37 | 44.045 | 434 |
| 1726612200 | 43.9723 | -0.22 | -0.50 | 43.98 | 43.98 | 43.9723 | 233 |
| 1726525800 | 44.1929 | 0.63 | 1.44 | 43.89 | 44.23 | 43.44 | 1054 |
| 1726266600 | 43.5665 | 0.73 | 1.70 | 43.48 | 43.5665 | 43.23 | 1351 |
| 1726180200 | 42.8376 | 0.72 | 1.71 | 42.6497 | 42.8376 | 42.6197 | 1311 |
| 1726093800 | 42.1173 | 0.4 | 0.95 | 42.1173 | 42.1173 | 42.1173 | 2 |
| 1726007400 | 41.7218 | 0.2 | 0.48 | 41.53 | 41.7218 | 41.53 | 65 |
| 1725921000 | 41.5224 | 0.05 | 0.13 | 41.53 | 41.53 | 41.5224 | 72 |
| 1725661800 | 41.4686 | -0.26 | -0.63 | 41.59 | 41.59 | 41.29 | 254 |
| 1725575400 | 41.7323 | -0.16 | -0.39 | 41.9 | 41.9 | 41.7323 | 515 |
| 1725489000 | 41.8961 | 0.23 | 0.54 | 42.1203 | 42.1203 | 41.8563 | 300 |
| 1725402600 | 41.6695 | -0.7 | -1.64 | 42.22 | 42.22 | 41.6695 | 369 |
| 1725057000 | 42.3655 | 0.32 | 0.76 | 42.43 | 42.43 | 42.3655 | 119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
