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 | -0.085 | -0.193710118505 | 43.88 | 44.2733 | 43.37 | 15943 | 43.99634286 | SP |
| 4 | 1.095 | 2.5644028103 | 42.7 | 44.2733 | 42.7 | 22198 | 43.63847833 | SP |
| 12 | -1.145 | -2.54784156653 | 44.94 | 45.2 | 42.7 | 18194 | 43.97390628 | SP |
| 26 | 0.295 | 0.67816091954 | 43.5 | 46.87 | 42.7 | 20425 | 43.95641167 | SP |
| 52 | 0.425 | 0.979940050726 | 43.37 | 46.87 | 42.37 | 21670 | 43.73796265 | SP |
| 156 | -7.735 | -15.0106733941 | 51.53 | 51.53 | 40.76 | 24160 | 44.05192283 | SP |
| 260 | -7.245 | -14.1947492163 | 51.04 | 53.2 | 40.76 | 21594 | 46.28201575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 43.795 | -0.18 | -0.41 | 43.83 | 43.8591 | 43.76 | 12155 |
| 1733959800 | 43.975 | -0.04 | -0.10 | 43.37 | 44.15 | 43.37 | 22875 |
| 1733873400 | 44.0169 | -0.07 | -0.17 | 44.0087 | 44.07 | 43.9 | 26157 |
| 1733787000 | 44.09 | -0.1 | -0.22 | 44.15 | 44.15 | 44.0415 | 11368 |
| 1733527800 | 44.1881 | 0.03 | 0.06 | 43.88 | 44.2733 | 43.88 | 6927 |
| 1733441400 | 44.16 | 0.09 | 0.21 | 44.0249 | 44.16 | 44.02 | 15113 |
| 1733355000 | 44.0672 | 0.16 | 0.36 | 43.48 | 44.1442 | 43.48 | 10729 |
| 1733268600 | 43.9097 | -0.16 | -0.36 | 43.9837 | 44.0496 | 43.78 | 11862 |
| 1733182200 | 44.07 | 0.09 | 0.20 | 44.04 | 44.18 | 43.91 | 9422 |
| 1732917840 | 43.9833 | 0.22 | 0.51 | 43.84 | 44.0125 | 43.84 | 3721 |
| 1732750200 | 43.7604 | 0.08 | 0.19 | 43.71 | 43.8996 | 43.71 | 15312 |
| 1732663800 | 43.6787 | -0.1 | -0.23 | 43.71 | 43.7199 | 43.64 | 7923 |
| 1732577400 | 43.78 | 0.36 | 0.83 | 43.17 | 43.8299 | 43.17 | 15534 |
| 1732318200 | 43.42 | 0.01 | 0.02 | 43.45 | 43.59 | 43.3 | 151373 |
| 1732231800 | 43.41 | -0.02 | -0.05 | 43.51 | 43.51 | 43.3504 | 25458 |
| 1732145400 | 43.43 | -0.09 | -0.20 | 43.46 | 43.63 | 43.39 | 16152 |
| 1732059000 | 43.515 | 0.1 | 0.23 | 42.96 | 43.7 | 42.96 | 18596 |
| 1731972600 | 43.4151 | 0.01 | 0.03 | 43.295 | 43.52 | 43.295 | 16930 |
| 1731713400 | 43.4009 | 0.02 | 0.05 | 42.7 | 43.49 | 42.7 | 23770 |
| 1731627000 | 43.38 | 0.08 | 0.18 | 43.45 | 43.7 | 43.38 | 16575 |
| 1731540600 | 43.3042 | -0.22 | -0.51 | 43.52 | 43.52 | 43.105 | 10237 |
| 1731454200 | 43.5252 | -0.32 | -0.74 | 43.63 | 43.7 | 43.5022 | 7080 |
| 1731367800 | 43.85 | -0.05 | -0.10 | 43.84 | 43.9 | 43.68 | 56549 |
| 1731108600 | 43.8956 | 0.04 | 0.09 | 43.8612 | 43.9199 | 43.82 | 17556 |
| 1731022200 | 43.8548 | 0.38 | 0.87 | 43.67 | 43.95 | 43.67 | 19675 |
| 1730935800 | 43.475 | -0.34 | -0.78 | 43.3842 | 43.55 | 43.3842 | 13871 |
| 1730849400 | 43.8184 | 0.16 | 0.36 | 43.73 | 43.85 | 43.5301 | 6286 |
| 1730763000 | 43.66 | 0.19 | 0.43 | 43.7473 | 43.78 | 43.55 | 29797 |
| 1730500200 | 43.472 | -0.24 | -0.55 | 43.38 | 43.66 | 43.38 | 11965 |
| 1730413800 | 43.7119 | 0.08 | 0.18 | 43.68 | 43.85 | 43.652 | 16462 |
| 1730327400 | 43.633 | -0.04 | -0.08 | 43.78 | 43.78 | 43.63 | 4590 |
| 1730241000 | 43.67 | -0.03 | -0.06 | 42.83 | 43.6923 | 42.83 | 9528 |
| 1730154600 | 43.695 | -0.04 | -0.09 | 43.85 | 43.85 | 43.62 | 16111 |
| 1729895400 | 43.7347 | -0.11 | -0.25 | 43.47 | 43.92 | 43.47 | 8299 |
| 1729809000 | 43.845 | 0.12 | 0.27 | 43.76 | 43.95 | 43.76 | 6336 |
| 1729722600 | 43.725 | -0.1 | -0.22 | 43.77 | 43.83 | 43.69 | 22832 |
| 1729636200 | 43.8215 | -0.01 | -0.02 | 43.98 | 43.98 | 43.7819 | 11058 |
| 1729549800 | 43.8307 | -0.3 | -0.68 | 43.99 | 44.02 | 43.8201 | 18797 |
| 1729290600 | 44.13 | 0.01 | 0.01 | 44.13 | 44.22 | 44.08 | 14052 |
| 1729204200 | 44.125 | -0.2 | -0.46 | 44.17 | 44.39 | 44.1 | 54351 |
| 1729117800 | 44.328 | -0.06 | -0.13 | 43.92 | 44.349 | 43.92 | 5822 |
| 1729031400 | 44.385 | 0.09 | 0.21 | 44.23 | 44.4589 | 44.23 | 12527 |
| 1728945000 | 44.29 | 0.01 | 0.02 | 44.16 | 44.38 | 44.16 | 3647 |
| 1728685800 | 44.28 | 0.02 | 0.03 | 44.19 | 44.3338 | 44.19 | 14201 |
| 1728599400 | 44.265 | -0.1 | -0.21 | 44.32 | 44.32 | 44.1788 | 6236 |
| 1728513000 | 44.36 | -0.08 | -0.17 | 44.26 | 44.39 | 44.26 | 19432 |
| 1728426600 | 44.4351 | -0 | -0.01 | 44.24 | 44.44 | 44.24 | 18524 |
| 1728340200 | 44.44 | -0.01 | -0.02 | 44.43 | 44.44 | 44.333 | 10192 |
| 1728081000 | 44.4511 | -0.28 | -0.62 | 44.56 | 44.57 | 44.3901 | 8946 |
| 1727994600 | 44.73 | -0.15 | -0.33 | 44.81 | 44.88 | 44.73 | 30028 |
| 1727908200 | 44.877 | -0.16 | -0.35 | 44.9 | 44.9299 | 44.7767 | 14712 |
| 1727821800 | 45.0347 | 0.16 | 0.36 | 45.11 | 45.2 | 44.94 | 79759 |
| 1727735400 | 44.8736 | -0.01 | -0.01 | 44.91 | 44.96 | 44.8 | 14522 |
| 1727476200 | 44.88 | 0.08 | 0.17 | 44.85 | 44.9791 | 44.85 | 10507 |
| 1727389800 | 44.805 | 0.01 | 0.01 | 44.57 | 44.86 | 44.57 | 3213 |
| 1727303400 | 44.8 | -0.19 | -0.42 | 44.92 | 44.9399 | 44.74 | 11861 |
| 1727217000 | 44.99 | 0.02 | 0.04 | 44.87 | 45.04 | 44.87 | 5722 |
| 1727130600 | 44.9701 | -0.04 | -0.08 | 45.09 | 45.09 | 44.93 | 3222 |
| 1726871400 | 45.0072 | -0.02 | -0.05 | 44.94 | 45.06 | 44.8301 | 5352 |
| 1726785000 | 45.03 | 0.03 | 0.07 | 44.96 | 45.03 | 44.84 | 9717 |
| 1726698600 | 44.9976 | -0.07 | -0.16 | 45.01 | 45.2699 | 44.9601 | 19359 |
| 1726612200 | 45.0678 | -0.25 | -0.54 | 45.16 | 45.16 | 45.03 | 7637 |
| 1726525800 | 45.3135 | 0.14 | 0.30 | 46.87 | 46.87 | 45.14 | 6311 |
| 1726266600 | 45.1771 | 0.14 | 0.32 | 46.8 | 46.8 | 44.9 | 7468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
