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 | -0.39 | -0.864553314121 | 45.11 | 45.3 | 44.7101 | 2841660 | 44.94731372 | SP |
| 4 | -1.32 | -2.86707211121 | 46.04 | 46.04 | 44.7101 | 3185198 | 45.18659904 | SP |
| 12 | -1.53 | -3.30810810811 | 46.25 | 46.37 | 44.7101 | 4641886 | 45.72057594 | SP |
| 26 | -0.94 | -2.05869469996 | 45.66 | 47.4389 | 44.7101 | 3875613 | 46.17642625 | SP |
| 52 | -1.13 | -2.46455834242 | 45.85 | 47.4389 | 44.21 | 3405296 | 45.80193157 | SP |
| 156 | -7.47 | -14.3130867982 | 52.19 | 52.27 | 42.56 | 2787851 | 45.92302287 | SP |
| 260 | -7.63 | -14.5749761223 | 52.35 | 56.06 | 42.56 | 2095068 | 47.49195182 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 44.77 | -0.23 | -0.51 | 44.86 | 44.895 | 44.75 | 3307214 |
| 1736379300 | 45 | 0.03 | 0.07 | 44.9 | 45.025 | 44.9 | 2791808 |
| 1736292900 | 44.97 | -0.13 | -0.29 | 45.075 | 45.1 | 44.91 | 2389692 |
| 1736206500 | 45.1 | -0.04 | -0.09 | 45.11 | 45.1599 | 45.0634 | 2524903 |
| 1735947300 | 45.14 | -0.07 | -0.15 | 45.24 | 45.27 | 45.14 | 2257376 |
| 1735860900 | 45.21 | 0.01 | 0.02 | 45.22 | 45.32 | 45.13 | 3551995 |
| 1735688100 | 45.2 | -0.03 | -0.07 | 45.33 | 45.33 | 45.14 | 3326303 |
| 1735601700 | 45.23 | 0.16 | 0.36 | 45.2 | 45.2567 | 45.19 | 3583113 |
| 1735342500 | 45.07 | -0.1 | -0.22 | 45.13 | 45.18 | 45.07 | 3820495 |
| 1735256100 | 45.17 | 0.05 | 0.11 | 45 | 45.17 | 44.7901 | 2997703 |
| 1735077840 | 45.12 | 0.04 | 0.09 | 45 | 45.13 | 44.965 | 3034660 |
| 1734996900 | 45.08 | -0.12 | -0.27 | 45.19 | 45.2 | 45.05 | 3417858 |
| 1734737700 | 45.2 | 0.13 | 0.29 | 45.23 | 45.31 | 45.172481 | 3065190 |
| 1734651300 | 45.07 | -0.12 | -0.27 | 45.105 | 45.135 | 45 | 2731330 |
| 1734564900 | 45.19 | -0.51 | -1.12 | 45.54 | 45.58 | 45.17 | 2877473 |
| 1734478500 | 45.7 | -0.01 | -0.02 | 45.67 | 45.7499 | 45.665 | 2732166 |
| 1734392100 | 45.71 | 0.05 | 0.11 | 45.72 | 45.74 | 45.65 | 4708744 |
| 1734132900 | 45.66 | -0.18 | -0.39 | 45.7899 | 45.79 | 45.64 | 2002757 |
| 1734046500 | 45.84 | -0.16 | -0.35 | 45.95 | 45.96 | 45.82 | 2057746 |
| 1733960100 | 46 | -0.1 | -0.22 | 46.166 | 46.2 | 45.99 | 2353555 |
| 1733873700 | 46.1 | -0.06 | -0.13 | 46.08 | 46.13 | 46.0401 | 2409693 |
| 1733787300 | 46.16 | -0.11 | -0.24 | 46.22 | 46.2227 | 46.14 | 1984111 |
| 1733528100 | 46.27 | 0.11 | 0.24 | 46.27 | 46.37 | 46.19 | 1851130 |
| 1733441700 | 46.16 | 0.03 | 0.07 | 46.37 | 46.37 | 46.055 | 2514101 |
| 1733355300 | 46.13 | 0.14 | 0.30 | 45.905 | 46.16 | 45.9 | 2448580 |
| 1733268900 | 45.99 | -0.09 | -0.20 | 46.105 | 46.15 | 45.9728 | 1910900 |
| 1733182500 | 46.08 | -0.14 | -0.30 | 45.9 | 46.1101 | 45.81 | 3551036 |
| 1732917840 | 46.22 | 0.17 | 0.37 | 46.17 | 46.23 | 46.17 | 1266010 |
| 1732750500 | 46.05 | 0.12 | 0.26 | 46.06 | 46.1 | 45.9738 | 2277846 |
| 1732664100 | 45.93 | -0.07 | -0.15 | 45.94 | 45.94 | 45.7412 | 2684368 |
| 1732577700 | 46 | 0.39 | 0.86 | 45.98 | 46.005 | 45.89 | 2677952 |
| 1732318500 | 45.61 | 0.03 | 0.07 | 45.635 | 45.66 | 45.575 | 2227713 |
| 1732232100 | 45.58 | -0.01 | -0.02 | 45.63 | 45.7 | 45.54 | 3887554 |
| 1732145700 | 45.59 | -0.05 | -0.11 | 45.565 | 45.67 | 45.5501 | 2942067 |
| 1732059300 | 45.64 | 0.07 | 0.15 | 45.67 | 45.707 | 45.635 | 2294692 |
| 1731972900 | 45.57 | 0.05 | 0.11 | 45.5 | 45.6 | 45.442 | 3213892 |
| 1731713700 | 45.52 | 0 | 0.00 | 45.44 | 45.63 | 45.36 | 3759863 |
| 1731627300 | 45.52 | -0.02 | -0.04 | 45.62 | 45.68 | 45.4925 | 3261386 |
| 1731540900 | 45.54 | -0.02 | -0.04 | 45.76 | 45.765 | 45.5 | 3316543 |
| 1731454500 | 45.56 | -0.27 | -0.59 | 45.76 | 45.76 | 45.53 | 4676964 |
| 1731368100 | 45.83 | -0.07 | -0.15 | 45.82 | 45.8397 | 45.77 | 6384049 |
| 1731108900 | 45.9 | 0.06 | 0.13 | 45.88 | 45.99 | 45.85 | 98668677 |
| 1731022500 | 45.84 | 0.34 | 0.75 | 45.64 | 45.87 | 45.64 | 1999336 |
| 1730936100 | 45.5 | -0.33 | -0.72 | 45.42 | 45.6088 | 45.3822 | 2487301 |
| 1730849700 | 45.83 | 0.11 | 0.24 | 45.7 | 45.84 | 45.6 | 2146765 |
| 1730763300 | 45.72 | 0.18 | 0.40 | 45.8 | 45.83 | 45.66 | 3577099 |
| 1730500500 | 45.54 | -0.31 | -0.68 | 45.8 | 45.85 | 45.51 | 3119945 |
| 1730414100 | 45.85 | -0.04 | -0.09 | 45.83 | 45.94 | 45.7518 | 5928645 |
| 1730327700 | 45.89 | -0.04 | -0.09 | 46.02 | 46.1098 | 45.86 | 2406258 |
| 1730241300 | 45.93 | 0.03 | 0.07 | 45.74 | 45.94 | 45.73 | 2403006 |
| 1730154900 | 45.9 | -0.04 | -0.09 | 45.99 | 45.99 | 45.82 | 2202599 |
| 1729895700 | 45.94 | -0.08 | -0.17 | 46.07 | 46.115 | 45.92 | 2721131 |
| 1729809300 | 46.02 | 0.08 | 0.17 | 45.94 | 46.1 | 45.94 | 2052546 |
| 1729722900 | 45.94 | -0.12 | -0.25 | 45.93 | 45.99 | 45.8921 | 4232683 |
| 1729636500 | 46.055 | -0.01 | -0.01 | 46 | 46.14 | 46 | 2260040 |
| 1729550100 | 46.06 | -0.29 | -0.63 | 46.25 | 46.25 | 46.05 | 1869282 |
| 1729290900 | 46.35 | 0.02 | 0.04 | 46.34 | 46.42 | 46.33 | 2172132 |
| 1729204500 | 46.33 | -0.21 | -0.45 | 46.57 | 46.57 | 46.3101 | 2564498 |
| 1729118100 | 46.54 | 0.06 | 0.13 | 46.68 | 46.68 | 46.52 | 5746881 |
| 1729031700 | 46.48 | 0.17 | 0.37 | 46.63 | 46.63 | 46.41 | 2333159 |
| 1728945300 | 46.31 | -0.04 | -0.09 | 46.02 | 46.32 | 46.02 | 2119292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
