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 | -0.015 | -0.033185840708 | 45.2 | 45.41 | 45.0501 | 51303 | 45.27083901 | SP |
| 4 | -0.75 | -1.63274191793 | 45.935 | 46.03 | 45.0101 | 19670 | 45.36769044 | SP |
| 12 | -0.755 | -1.64344797562 | 45.94 | 46.22 | 45.0101 | 14222 | 45.59375594 | SP |
| 26 | 0.245 | 0.545171339564 | 44.94 | 46.5841 | 44.54 | 15981 | 45.6078824 | SP |
| 52 | 0.245 | 0.545171339564 | 44.94 | 46.5841 | 44.54 | 15981 | 45.6078824 | SP |
| 156 | 0.245 | 0.545171339564 | 44.94 | 46.5841 | 44.54 | 15981 | 45.6078824 | SP |
| 260 | 0.245 | 0.545171339564 | 44.94 | 46.5841 | 44.54 | 15981 | 45.6078824 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 45.185 | -0.15 | -0.33 | 45.39 | 45.39 | 45.1701 | 10258 |
| 1736206200 | 45.3347 | 0.06 | 0.13 | 45.41 | 45.41 | 45.31 | 34289 |
| 1735947000 | 45.275 | 0.02 | 0.06 | 45.32 | 45.32 | 45.16 | 114543 |
| 1735860600 | 45.25 | 0.11 | 0.25 | 45.26 | 45.3 | 45.131 | 43368 |
| 1735687800 | 45.1354 | -0.02 | -0.04 | 45.2 | 45.22 | 45.0501 | 13013 |
| 1735601400 | 45.1556 | 0.07 | 0.16 | 45.04 | 45.1697 | 45.04 | 11367 |
| 1735342200 | 45.085 | -0.11 | -0.24 | 45.15 | 45.18 | 45.06 | 10541 |
| 1735255800 | 45.195 | -0.19 | -0.41 | 45.06 | 45.195 | 45.0101 | 6319 |
| 1735077840 | 45.38 | 0.07 | 0.15 | 45.26 | 45.38 | 45.26 | 9157 |
| 1734996600 | 45.31 | -0.1 | -0.22 | 45.43 | 45.43 | 45.29 | 10801 |
| 1734737400 | 45.41 | 0.27 | 0.60 | 45.13 | 45.44 | 45.13 | 10957 |
| 1734651000 | 45.14 | -0.09 | -0.19 | 45.34 | 45.3899 | 45.14 | 13278 |
| 1734564600 | 45.2269 | -0.46 | -1.01 | 45.73 | 45.73 | 45.2269 | 7935 |
| 1734478200 | 45.6899 | -0.11 | -0.25 | 45.66 | 45.81 | 45.65 | 18166 |
| 1734391800 | 45.8045 | 0.1 | 0.22 | 45.76 | 45.81 | 45.74 | 8516 |
| 1734132600 | 45.7047 | -0.15 | -0.32 | 45.83 | 45.83 | 45.6901 | 10463 |
| 1734046200 | 45.85 | -0.12 | -0.25 | 45.92 | 45.9589 | 45.8368 | 10374 |
| 1733959800 | 45.965 | 0.02 | 0.04 | 46 | 46.03 | 45.95 | 11319 |
| 1733873400 | 45.945 | -0.02 | -0.05 | 45.93 | 45.9699 | 45.9 | 10095 |
| 1733787000 | 45.969 | -0.06 | -0.13 | 46.03 | 46.0488 | 45.93 | 10255 |
| 1733527800 | 46.0303 | 0.07 | 0.15 | 46 | 46.1 | 46 | 9930 |
| 1733441400 | 45.9601 | -0.05 | -0.11 | 45.93 | 46.07 | 45.93 | 10270 |
| 1733355000 | 46.01 | 0.09 | 0.19 | 45.92 | 46.025 | 45.9015 | 8833 |
| 1733268600 | 45.9206 | -0.03 | -0.07 | 45.99 | 46.0065 | 45.9206 | 8099 |
| 1733182200 | 45.9548 | 0.02 | 0.05 | 45.65 | 46.1 | 45.65 | 8825 |
| 1732917840 | 45.9312 | 0.1 | 0.23 | 45.84 | 45.9599 | 45.84 | 10745 |
| 1732750200 | 45.8263 | 0.16 | 0.35 | 45.73 | 45.86 | 45.73 | 11145 |
| 1732663800 | 45.665 | -0.11 | -0.23 | 45.74 | 45.74 | 45.62 | 10278 |
| 1732577400 | 45.7711 | -0.01 | -0.02 | 45.73 | 45.82 | 45.7235 | 28759 |
| 1732318200 | 45.7814 | 0 | 0.01 | 45.81 | 45.8581 | 45.78 | 10512 |
| 1732231800 | 45.7791 | 0.02 | 0.04 | 45.82 | 45.8586 | 45.7791 | 15612 |
| 1732145400 | 45.7601 | -0.04 | -0.08 | 45.8 | 45.81 | 45.65 | 9996 |
| 1732059000 | 45.7952 | 0.14 | 0.31 | 45.69 | 45.83 | 45.69 | 11453 |
| 1731972600 | 45.6514 | -0.03 | -0.06 | 45.64 | 45.74 | 45.63 | 22476 |
| 1731713400 | 45.68 | -0.03 | -0.07 | 45.64 | 45.68 | 45.55 | 14097 |
| 1731627000 | 45.71 | -0.09 | -0.20 | 45.84 | 45.84 | 45.71 | 14973 |
| 1731540600 | 45.7999 | -0.01 | -0.02 | 45.89 | 45.89 | 45.772 | 12489 |
| 1731454200 | 45.8092 | -0.2 | -0.44 | 45.92 | 45.95 | 45.75 | 7247 |
| 1731367800 | 46.0107 | -0.02 | -0.05 | 46.02 | 46.0699 | 45.97 | 8845 |
| 1731108600 | 46.032 | 0.21 | 0.46 | 45.99 | 46.075 | 45.9501 | 15621 |
| 1731022200 | 45.8214 | 0.19 | 0.42 | 45.64 | 45.88 | 45.59 | 18628 |
| 1730935800 | 45.63 | 0.1 | 0.23 | 45.65 | 45.68 | 45.5486 | 13186 |
| 1730849400 | 45.5261 | 0.04 | 0.08 | 45.51 | 45.54 | 45.29 | 13764 |
| 1730763000 | 45.49 | 0.15 | 0.33 | 45.55 | 45.55 | 45.43 | 6786 |
| 1730500200 | 45.34 | -0.08 | -0.18 | 45.56 | 45.56 | 45.34 | 12563 |
| 1730413800 | 45.42 | -0.04 | -0.09 | 45.48 | 45.49 | 45.3701 | 10058 |
| 1730327400 | 45.4592 | -0.09 | -0.20 | 45.59 | 45.6799 | 45.44 | 13976 |
| 1730241000 | 45.55 | -0.02 | -0.05 | 45.43 | 45.59 | 45.4119 | 11729 |
| 1730154600 | 45.5749 | -0.13 | -0.27 | 45.58 | 45.62 | 45.5384 | 7369 |
| 1729895400 | 45.7 | -0.06 | -0.13 | 45.84 | 45.9096 | 45.7 | 10824 |
| 1729809000 | 45.7577 | 0.13 | 0.27 | 45.75 | 45.79 | 45.6955 | 9396 |
| 1729722600 | 45.6326 | -0.16 | -0.35 | 45.73 | 45.73 | 45.6 | 8591 |
| 1729636200 | 45.7943 | -0.05 | -0.11 | 45.82 | 45.84 | 45.7001 | 13310 |
| 1729549800 | 45.8453 | -0.15 | -0.32 | 45.99 | 45.99 | 45.8 | 9422 |
| 1729290600 | 45.9919 | 0.05 | 0.11 | 46.03 | 46.03 | 45.88 | 9849 |
| 1729204200 | 45.9401 | -0.13 | -0.28 | 46.07 | 46.075 | 45.87 | 8421 |
| 1729117800 | 46.07 | 0.1 | 0.22 | 46.03 | 46.16 | 46.03 | 12371 |
| 1729031400 | 45.9699 | 0.04 | 0.09 | 45.94 | 46.22 | 45.94 | 6494 |
| 1728945000 | 45.93 | 0.04 | 0.09 | 45.9 | 45.95 | 45.87 | 5979 |
| 1728685800 | 45.89 | 0.09 | 0.20 | 45.82 | 45.9379 | 45.82 | 7408 |
| 1728599400 | 45.799 | -0.04 | -0.09 | 45.84 | 45.91 | 45.7076 | 11407 |
| 1728513000 | 45.84 | -0.01 | -0.02 | 45.86 | 45.97 | 45.83 | 7605 |
| 1728426600 | 45.8499 | 0.05 | 0.11 | 45.85 | 45.8986 | 45.65 | 15852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
