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 | 0.2314 | 0.491971969929 | 47.0352 | 47.8509 | 46.7882 | 0 | 0 | IX |
| 4 | 1.5965 | 3.49572258436 | 45.6701 | 47.8509 | 45.4398 | 0 | 0 | IX |
| 12 | 1.6164 | 3.54083881341 | 45.6502 | 47.8509 | 43.9973 | 0 | 0 | IX |
| 26 | 1.8237 | 4.01316817369 | 45.4429 | 47.8509 | 43.9973 | 0 | 0 | IX |
| 52 | 2.4508 | 5.46860705376 | 44.8158 | 47.8509 | 43.9973 | 0 | 0 | IX |
| 156 | 2.9927 | 6.75951294103 | 44.2739 | 47.8509 | 42.1346 | 0 | 0 | IX |
| 260 | 2.9927 | 6.75951294103 | 44.2739 | 47.8509 | 42.1346 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 47.4638 | 0.33 | 0.70 | 47.2609 | 47.5987 | 47.231 | 0 |
| 1732210200 | 47.1335 | 0.1 | 0.21 | 47.0782 | 47.1819 | 46.9531 | 0 |
| 1732123800 | 47.0329 | 0.12 | 0.26 | 46.8106 | 47.0329 | 46.7882 | 0 |
| 1732037400 | 46.9117 | -0.06 | -0.12 | 46.9082 | 47.1023 | 46.859 | 0 |
| 1731951000 | 46.97 | -0.07 | -0.16 | 47.0352 | 47.0879 | 46.9489 | 0 |
| 1731691800 | 47.0437 | 0.35 | 0.74 | 46.8741 | 47.0766 | 46.773 | 0 |
| 1731605400 | 46.6962 | 0.02 | 0.04 | 46.6947 | 47.0207 | 46.6792 | 0 |
| 1731519000 | 46.6778 | 0.14 | 0.30 | 46.6308 | 46.7826 | 46.4897 | 0 |
| 1731432600 | 46.5375 | 0.43 | 0.94 | 46.3175 | 46.5767 | 46.2513 | 0 |
| 1731346200 | 46.1045 | 0.17 | 0.38 | 46.017 | 46.1546 | 45.9709 | 0 |
| 1731087000 | 45.93 | 0.25 | 0.54 | 45.7686 | 45.9383 | 45.7263 | 0 |
| 1731000600 | 45.6843 | -0.36 | -0.79 | 45.8924 | 46.0008 | 45.6138 | 0 |
| 1730914200 | 46.046 | 0.46 | 1.01 | 46.1009 | 46.2106 | 45.8902 | 0 |
| 1730827800 | 45.5862 | -0.19 | -0.41 | 45.7066 | 45.7221 | 45.5451 | 0 |
| 1730741400 | 45.7728 | -0.01 | -0.02 | 45.7175 | 45.8018 | 45.6315 | 0 |
| 1730482200 | 45.7797 | -0.28 | -0.60 | 45.9691 | 45.9856 | 45.6831 | 0 |
| 1730395800 | 46.058 | 0.47 | 1.03 | 45.6198 | 46.139 | 45.597 | 0 |
| 1730309400 | 45.5879 | -0.01 | -0.01 | 45.5574 | 45.8176 | 45.4398 | 0 |
| 1730223000 | 45.5931 | -0.03 | -0.07 | 45.6317 | 45.7038 | 45.5235 | 0 |
| 1730136600 | 45.6263 | 0.01 | 0.02 | 45.6701 | 45.7165 | 45.5574 | 0 |
| 1729873800 | 45.6175 | -0.12 | -0.26 | 45.7028 | 45.7156 | 45.5339 | 0 |
| 1729787400 | 45.7365 | -0.02 | -0.03 | 45.7657 | 45.7657 | 45.6097 | 0 |
| 1729701000 | 45.7519 | 0.13 | 0.30 | 45.6488 | 45.7649 | 45.5913 | 0 |
| 1729614600 | 45.6173 | 0.03 | 0.06 | 45.5149 | 45.7358 | 45.4887 | 0 |
| 1729528200 | 45.5885 | 0.17 | 0.38 | 45.4366 | 45.5995 | 45.4185 | 0 |
| 1729269000 | 45.4156 | -0.08 | -0.17 | 45.3222 | 45.4244 | 45.2978 | 0 |
| 1729182600 | 45.4925 | -0.01 | -0.02 | 45.5943 | 45.6269 | 45.4456 | 0 |
| 1729096200 | 45.5006 | 0.3 | 0.66 | 45.5504 | 45.6036 | 45.3873 | 0 |
| 1729009800 | 45.2023 | -0.08 | -0.17 | 45.3342 | 45.3526 | 45.1511 | 0 |
| 1728923400 | 45.2776 | 0.07 | 0.15 | 45.1767 | 45.394 | 45.1686 | 0 |
| 1728664200 | 45.2091 | -0.12 | -0.25 | 45.3248 | 45.3396 | 45.201 | 0 |
| 1728577800 | 45.3241 | 0.11 | 0.25 | 45.2319 | 45.4041 | 45.1692 | 0 |
| 1728491400 | 45.2125 | 0.03 | 0.06 | 45.2232 | 45.2784 | 45.1451 | 0 |
| 1728405000 | 45.1853 | -0.01 | -0.02 | 45.2063 | 45.2537 | 45.0796 | 0 |
| 1728318600 | 45.1928 | 0.11 | 0.24 | 45.0651 | 45.2531 | 45.0442 | 0 |
| 1728059400 | 45.0838 | -0.02 | -0.04 | 44.9628 | 45.2247 | 44.8784 | 0 |
| 1727973000 | 45.1029 | 0.56 | 1.25 | 44.8979 | 45.1809 | 44.8677 | 0 |
| 1727886600 | 44.5453 | 0.02 | 0.04 | 44.4977 | 44.6245 | 44.4272 | 0 |
| 1727800200 | 44.5272 | 0.44 | 1.00 | 44.2072 | 44.5561 | 44.1877 | 0 |
| 1727713800 | 44.087 | 0.01 | 0.03 | 44.1516 | 44.2242 | 44.0164 | 0 |
| 1727454600 | 44.0749 | 0.04 | 0.08 | 44.1199 | 44.2265 | 43.9973 | 0 |
| 1727368200 | 44.0398 | -0.22 | -0.49 | 44.2712 | 44.3131 | 44.0302 | 0 |
| 1727281800 | 44.2564 | 0.1 | 0.23 | 44.0844 | 44.2617 | 44.0338 | 0 |
| 1727195400 | 44.155 | -0.03 | -0.07 | 44.2309 | 44.2513 | 44.0585 | 0 |
| 1727109000 | 44.1857 | -0.24 | -0.55 | 44.3601 | 44.5565 | 44.1857 | 0 |
| 1726849800 | 44.4285 | -0.01 | -0.02 | 44.2902 | 44.4814 | 44.2409 | 0 |
| 1726763400 | 44.4395 | -0.25 | -0.56 | 44.5205 | 44.6378 | 44.3301 | 0 |
| 1726677000 | 44.6919 | -0.12 | -0.28 | 44.745 | 44.745 | 44.5027 | 0 |
| 1726590600 | 44.8164 | 0.14 | 0.30 | 44.6643 | 44.8164 | 44.5813 | 0 |
| 1726504200 | 44.6803 | -0.18 | -0.40 | 44.7707 | 44.8147 | 44.6228 | 0 |
| 1726245000 | 44.8594 | -0.21 | -0.47 | 45.0516 | 45.0516 | 44.8032 | 0 |
| 1726158600 | 45.073 | -0.14 | -0.31 | 45.1819 | 45.2037 | 45.0414 | 0 |
| 1726072200 | 45.2152 | 0.14 | 0.32 | 45.2698 | 45.3123 | 44.9751 | 0 |
| 1725985800 | 45.0705 | 0.05 | 0.10 | 44.9893 | 45.136 | 44.9239 | 0 |
| 1725899400 | 45.024 | 0.23 | 0.51 | 44.9426 | 45.0563 | 44.9163 | 0 |
| 1725640200 | 44.7943 | 0.04 | 0.09 | 44.6382 | 44.8275 | 44.4895 | 0 |
| 1725553800 | 44.756 | -0 | -0.01 | 44.7884 | 44.8083 | 44.6613 | 0 |
| 1725467400 | 44.7605 | -0.16 | -0.35 | 44.8733 | 44.9035 | 44.6593 | 0 |
| 1725381000 | 44.9191 | 0.19 | 0.41 | 44.8346 | 44.942 | 44.7381 | 0 |
| 1725294600 | 44.7336 | -0.01 | -0.03 | 45.6502 | 45.6557 | 44.6988 | 0 |
| 1725035400 | 44.7481 | 0.1 | 0.23 | 44.6174 | 44.78 | 44.5448 | 0 |
| 1724949000 | 44.6456 | 0.13 | 0.29 | 44.4816 | 44.7282 | 44.4525 | 0 |
| 1724862600 | 44.5169 | 0.12 | 0.26 | 44.4192 | 44.5693 | 44.3713 | 0 |
| 1724776200 | 44.401 | -0.14 | -0.32 | 44.5333 | 44.5333 | 44.3587 | 0 |
| 1724689800 | 44.5457 | 0.06 | 0.14 | 44.4955 | 44.57 | 44.4748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
