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 | 0.0501 | 0.109989023052 | 45.55 | 45.8999 | 44.89 | 99609 | 45.34014195 | SP |
| 4 | -2.0499 | -4.30199370409 | 47.65 | 47.962 | 44.89 | 276019 | 46.33945171 | SP |
| 12 | -1.4299 | -3.04039974484 | 47.03 | 48.58 | 44.89 | 245989 | 47.07044619 | SP |
| 26 | 3.4201 | 8.10834518729 | 42.18 | 48.75 | 41.5257 | 219382 | 46.61973902 | SP |
| 52 | -35.4099 | -43.7105295643 | 81.01 | 84.25 | 37.38 | 136477 | 46.1099888 | SP |
| 156 | -30.9799 | -40.4542961609 | 76.58 | 84.25 | 37.38 | 99527 | 61.4784272 | SP |
| 260 | -21.6099 | -32.1528046422 | 67.21 | 84.25 | 37.38 | 193318 | 62.28542034 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 45.63 | 0.45 | 1.00 | 45.48 | 45.71 | 45.48 | 78207 |
| 1719959400 | 45.18 | -0.25 | -0.55 | 44.99 | 45.2837 | 44.89 | 169974 |
| 1719873000 | 45.43 | 0.22 | 0.49 | 45.55 | 45.695 | 45.3725 | 50647 |
| 1719613800 | 45.21 | -0.04 | -0.09 | 45.06 | 45.2799 | 45.0108 | 44883 |
| 1719527400 | 45.25 | -0.23 | -0.51 | 45.39 | 45.59 | 45.16 | 327653 |
| 1719441000 | 45.48 | -0.12 | -0.26 | 45.29 | 45.53 | 45.26 | 106870 |
| 1719354600 | 45.6 | -1.19 | -2.54 | 45.5 | 45.74 | 45.46 | 267295 |
| 1719268200 | 46.79 | 0.36 | 0.78 | 46.89 | 47.03 | 46.76 | 201526 |
| 1719009000 | 46.43 | -0.29 | -0.62 | 46.39 | 46.6135 | 46.24 | 81080 |
| 1718922600 | 46.72 | 0.17 | 0.37 | 46.55 | 46.89 | 46.51 | 161970 |
| 1718749800 | 46.55 | 0.07 | 0.15 | 46.5 | 46.64 | 46.38 | 262971 |
| 1718663400 | 46.48 | 0.47 | 1.02 | 46.19 | 46.52 | 46.06 | 2449409 |
| 1718404200 | 46.01 | -0.89 | -1.90 | 46.08 | 46.255 | 45.865 | 130007 |
| 1718317800 | 46.9 | -0.69 | -1.45 | 47.23 | 47.38 | 46.76 | 63764 |
| 1718231400 | 47.59 | 0.35 | 0.74 | 47.57 | 47.8795 | 47.56 | 55151 |
| 1718145000 | 47.24 | -0.41 | -0.86 | 47.28 | 47.48 | 47 | 120659 |
| 1718058600 | 47.65 | 0.03 | 0.06 | 47.4 | 47.7485 | 47.32 | 100453 |
| 1717799400 | 47.62 | -0.28 | -0.58 | 47.65 | 47.962 | 47.61 | 41321 |
| 1717713000 | 47.9 | 0.15 | 0.31 | 47.79 | 47.93 | 47.73 | 47371 |
| 1717626600 | 47.75 | 0.74 | 1.57 | 47.66 | 47.77 | 47.3722 | 315917 |
| 1717540200 | 47.01 | -0.33 | -0.70 | 47.16 | 47.317 | 46.84 | 1500388 |
| 1717453800 | 47.34 | -0.2 | -0.42 | 47.75 | 48.0499 | 47.15 | 216483 |
| 1717194600 | 47.54 | 0.13 | 0.27 | 47.33 | 47.62 | 47.085 | 661446 |
| 1717108200 | 47.41 | 0.29 | 0.62 | 47.32 | 47.59 | 47.24 | 105066 |
| 1717021800 | 47.12 | -0.55 | -1.15 | 47.01 | 47.3129 | 46.9529 | 44834 |
| 1716935400 | 47.67 | -0.11 | -0.23 | 47.72 | 47.76 | 47.4781 | 307869 |
| 1716589800 | 47.78 | 0.27 | 0.57 | 47.57 | 47.84 | 47.53 | 746850 |
| 1716503400 | 47.51 | -0.16 | -0.34 | 47.96 | 48 | 47.389 | 84287 |
| 1716417000 | 47.67 | -0.2 | -0.42 | 47.72 | 47.875 | 47.5 | 115960 |
| 1716330600 | 47.87 | -0.09 | -0.19 | 47.79 | 47.875 | 47.655 | 1234542 |
| 1716244200 | 47.96 | -0.13 | -0.27 | 48.11 | 48.2 | 47.94 | 47761 |
| 1715985000 | 48.09 | 0.09 | 0.19 | 48.02 | 48.14 | 47.9201 | 57303 |
| 1715898600 | 48 | -0.49 | -1.01 | 48.25 | 48.31 | 47.97 | 122394 |
| 1715812200 | 48.49 | 0.14 | 0.29 | 48.35 | 48.58 | 48.28 | 208495 |
| 1715725800 | 48.35 | 0.35 | 0.73 | 48.14 | 48.37 | 48.07 | 101350 |
| 1715639400 | 48 | 0.09 | 0.19 | 47.92 | 48.1383 | 47.8804 | 47741 |
| 1715380200 | 47.91 | 0.3 | 0.63 | 47.89 | 47.9799 | 47.7641 | 172637 |
| 1715293800 | 47.61 | 0.02 | 0.04 | 47.48 | 47.71 | 47.48 | 165456 |
| 1715207400 | 47.59 | 0.23 | 0.49 | 47.41 | 47.67 | 47.36 | 115908 |
| 1715121000 | 47.36 | 0.27 | 0.57 | 47.25 | 47.4067 | 47.095 | 91119 |
| 1715034600 | 47.09 | 0.49 | 1.05 | 46.84 | 47.09 | 46.71 | 103916 |
| 1714775400 | 46.6 | 0.22 | 0.47 | 46.7 | 46.86 | 46.49 | 89356 |
| 1714689000 | 46.38 | 0.14 | 0.30 | 46.45 | 46.52 | 46 | 189121 |
| 1714602600 | 46.24 | -0.31 | -0.67 | 46.43 | 46.704 | 46.1531 | 46719 |
| 1714516200 | 46.55 | -1.23 | -2.57 | 46.89 | 47.0693 | 46.5268 | 89325 |
| 1714429800 | 47.78 | 0.03 | 0.06 | 47.77 | 47.8 | 47.64 | 500499 |
| 1714170600 | 47.75 | 0.61 | 1.29 | 47.52 | 48.1 | 47.52 | 167808 |
| 1714084200 | 47.14 | -0.3 | -0.63 | 46.86 | 47.2054 | 46.6875 | 60172 |
| 1713997800 | 47.44 | -0.12 | -0.25 | 47.59 | 47.61 | 47.3532 | 49281 |
| 1713911400 | 47.56 | 0.42 | 0.89 | 47.39 | 47.62 | 47.28 | 187251 |
| 1713825000 | 47.14 | 0.63 | 1.35 | 46.99 | 47.265 | 46.94 | 261895 |
| 1713565800 | 46.51 | -0.12 | -0.26 | 46.67 | 46.7569 | 46.4 | 124442 |
| 1713479400 | 46.63 | 0.1 | 0.21 | 46.63 | 46.87 | 46.57 | 31588 |
| 1713393000 | 46.53 | -0.1 | -0.21 | 46.98 | 46.98 | 46.44 | 114098 |
| 1713306600 | 46.63 | -0.18 | -0.38 | 46.57 | 46.7193 | 46.3701 | 135314 |
| 1713220200 | 46.81 | -0.08 | -0.17 | 47.51 | 47.64 | 46.79 | 222271 |
| 1712961000 | 46.89 | -0.47 | -0.99 | 47.03 | 47.15 | 46.65 | 187318 |
| 1712874600 | 47.36 | 0.02 | 0.04 | 47.37 | 47.47 | 46.9 | 110282 |
| 1712788200 | 47.34 | -0.11 | -0.23 | 47.16 | 47.7 | 47.13 | 445449 |
| 1712701800 | 47.45 | -0.18 | -0.38 | 47.66 | 47.7308 | 47.26 | 389729 |
| 1712615400 | 47.63 | 0.31 | 0.66 | 47.73 | 47.7599 | 47.5301 | 102808 |
| 1712356200 | 47.32 | 0.02 | 0.04 | 47.4 | 47.53 | 47.3 | 37684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
