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 | -0.3 | -0.644053241735 | 46.58 | 46.74 | 45.52 | 3480 | 46.17606635 | SP |
| 4 | -1 | -2.11505922166 | 47.28 | 47.58 | 45.52 | 6427 | 46.4382531 | SP |
| 12 | -0.62 | -1.32196162047 | 46.9 | 48.84 | 45.52 | 9978 | 46.72305616 | SP |
| 26 | 1.26 | 2.7987561084 | 45.02 | 48.84 | 37.28 | 6812 | 46.26750831 | SP |
| 52 | 6.24 | 15.5844155844 | 40.04 | 48.84 | 37.28 | 7453 | 44.15895823 | SP |
| 156 | 1.98 | 4.46952595937 | 44.3 | 48.84 | 29.47 | 12852 | 38.46279031 | SP |
| 260 | 13.58 | 41.5290519878 | 32.7 | 48.84 | 19.07 | 13324 | 39.02677051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 46.28 | 0.31 | 0.67 | 46.29 | 46.29 | 46.0149 | 1828 |
| 1736811300 | 45.97 | 0.13 | 0.29 | 45.52 | 45.97 | 45.52 | 3367 |
| 1736552100 | 45.8356 | -0.89 | -1.91 | 46.32 | 46.32 | 45.67 | 4840 |
| 1736379300 | 46.73 | 0.13 | 0.28 | 46.43 | 46.74 | 46.43 | 3834 |
| 1736292900 | 46.6 | -0.43 | -0.91 | 47.19 | 47.19 | 46.58 | 1742 |
| 1736206500 | 47.03 | 0.41 | 0.88 | 47.2 | 47.2 | 46.85 | 1292 |
| 1735947300 | 46.6213 | 0.38 | 0.81 | 46.5 | 46.6213 | 46.39 | 1992 |
| 1735860900 | 46.245 | -0.15 | -0.33 | 46.44 | 46.64 | 46.11 | 2267 |
| 1735688100 | 46.3977 | -0.18 | -0.39 | 46.68 | 46.72 | 46.3201 | 2082 |
| 1735601700 | 46.5791 | -0.27 | -0.58 | 46.63 | 46.81 | 46.3344 | 3433 |
| 1735342500 | 46.85 | -0.28 | -0.59 | 46.775 | 46.99 | 46.775 | 921 |
| 1735256100 | 47.13 | -0.04 | -0.08 | 46.01 | 47.26 | 46.01 | 2010 |
| 1735077840 | 47.17 | 0.49 | 1.05 | 46.93 | 47.17 | 46.83 | 1012 |
| 1734996900 | 46.68 | 0.07 | 0.15 | 46.61 | 46.68 | 46.52 | 2245 |
| 1734737700 | 46.61 | 0.2 | 0.43 | 46.595 | 46.7 | 46.595 | 1724 |
| 1734651300 | 46.41 | -0.01 | -0.02 | 46.525 | 46.5325 | 46.4 | 2576 |
| 1734564900 | 46.42 | -0.82 | -1.74 | 47.33 | 47.58 | 46.36 | 70101 |
| 1734478500 | 47.24 | -0.33 | -0.69 | 47.39 | 47.39 | 47.24 | 1580 |
| 1734392100 | 47.57 | 0.12 | 0.25 | 47.51 | 47.57 | 47.47 | 3595 |
| 1734132900 | 47.45 | -0.41 | -0.86 | 47.595 | 47.595 | 47.4214 | 3317 |
| 1734046500 | 47.86 | 0.04 | 0.08 | 47.958295 | 47.958295 | 47.8326 | 1684 |
| 1733960100 | 47.82 | 0.11 | 0.23 | 47.845 | 47.9999 | 47.82 | 1124 |
| 1733873700 | 47.71 | -0.51 | -1.06 | 47.91 | 48.09 | 47.71 | 3086 |
| 1733787300 | 48.22 | 0.18 | 0.37 | 48.82 | 48.84 | 48.22 | 3884 |
| 1733528100 | 48.04 | 0.03 | 0.06 | 48.17 | 48.17 | 47.795 | 3723 |
| 1733441700 | 48.01 | 0.49 | 1.03 | 48 | 48.08 | 47.85 | 27781 |
| 1733355300 | 47.52 | 0.27 | 0.57 | 47.3722 | 47.6114 | 47.3722 | 1603 |
| 1733268900 | 47.25 | -0.03 | -0.06 | 47.34 | 47.4 | 47.25 | 22891 |
| 1733182500 | 47.28 | 0.11 | 0.22 | 47.025 | 47.329 | 47.025 | 4037 |
| 1732917840 | 47.175 | 0.31 | 0.67 | 46.96 | 47.2 | 46.96 | 2413 |
| 1732750500 | 46.86 | -0.06 | -0.13 | 46.975 | 46.975 | 46.83 | 2298 |
| 1732664100 | 46.92 | -0.08 | -0.17 | 46.95 | 46.95 | 46.8346 | 1731 |
| 1732577700 | 47 | 0.28 | 0.60 | 47.07 | 47.112 | 46.93 | 6186 |
| 1732318500 | 46.72 | -0.11 | -0.23 | 46.68 | 46.84 | 46.68 | 5442 |
| 1732232100 | 46.83 | 0.18 | 0.39 | 46.65 | 46.89 | 46.585 | 2702 |
| 1732145700 | 46.65 | 0.23 | 0.50 | 46.62 | 46.65 | 46.39 | 221969 |
| 1732059300 | 46.42 | -0.36 | -0.77 | 46.44 | 46.6006 | 46.42 | 2371 |
| 1731972900 | 46.78 | 0.49 | 1.06 | 46.55 | 46.78 | 46.55 | 1852 |
| 1731713700 | 46.29 | -0.16 | -0.34 | 46.41 | 46.455 | 46.15 | 75494 |
| 1731627300 | 46.45 | -0.3 | -0.64 | 46.9 | 46.9 | 46.45 | 4296 |
| 1731540900 | 46.75 | -0.11 | -0.23 | 46.87 | 46.87 | 46.63 | 1473 |
| 1731454500 | 46.86 | -0.52 | -1.10 | 47.115 | 47.115 | 46.79 | 3331 |
| 1731368100 | 47.38 | -0.04 | -0.08 | 47.49 | 47.5293 | 47.36 | 1047 |
| 1731108900 | 47.42 | -0.24 | -0.50 | 47.35 | 47.42 | 47.35 | 2010 |
| 1731022500 | 47.66 | 0.47 | 1.00 | 47.55 | 47.84 | 47.55 | 3258 |
| 1730936100 | 47.19 | 0.28 | 0.60 | 46.53 | 47.19 | 46.52 | 2762 |
| 1730849700 | 46.91 | 0.69 | 1.49 | 46.71 | 46.98 | 46.7 | 4480 |
| 1730763300 | 46.22 | -0.21 | -0.45 | 46.42 | 46.59 | 46.12 | 10788 |
| 1730500500 | 46.43 | 0.55 | 1.20 | 46.3 | 46.519 | 46.3 | 1802 |
| 1730414100 | 45.88 | -0.52 | -1.12 | 46.13 | 46.1499 | 45.88 | 1199 |
| 1730327700 | 46.4 | -0.59 | -1.25 | 46.7999 | 46.7999 | 46.4 | 3934 |
| 1730241300 | 46.9891 | -0.23 | -0.49 | 47.0057 | 47.08 | 46.9891 | 1203 |
| 1730154900 | 47.22 | 0.4 | 0.85 | 47.14 | 47.22 | 47.1378 | 842 |
| 1729895700 | 46.82 | 0.04 | 0.09 | 46.9 | 47.05 | 46.82 | 1003 |
| 1729809300 | 46.78 | -0.08 | -0.17 | 46.845 | 46.94 | 46.7 | 1745 |
| 1729722900 | 46.86 | -0.25 | -0.53 | 46.9 | 46.9 | 46.65 | 1943 |
| 1729636500 | 47.11 | 0.08 | 0.17 | 46.9409 | 47.11 | 46.9409 | 768 |
| 1729550100 | 47.03 | -0.66 | -1.38 | 47.35 | 47.35 | 46.91 | 49502 |
| 1729290900 | 47.69 | 0.41 | 0.87 | 47.61 | 47.69 | 47.4301 | 3899 |
| 1729204500 | 47.28 | -0.12 | -0.25 | 47.44 | 47.44 | 47.109 | 1304 |
| 1729118100 | 47.4 | 0.59 | 1.26 | 47.07 | 47.4 | 47.07 | 1873 |
| 1729031700 | 46.81 | -0.83 | -1.74 | 47.46 | 47.46 | 46.81 | 1691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
