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 | 1.31 | 2.97052154195 | 44.1 | 46.17 | 44.1 | 9310 | 45.49417304 | CS |
| 4 | 0.22 | 0.486833370215 | 45.19 | 46.34 | 43.98 | 7979 | 45.19544037 | CS |
| 12 | 1.01 | 2.27477477477 | 44.4 | 46.34 | 41 | 9417 | 44.53723894 | CS |
| 26 | 1.76 | 4.03207331042 | 43.65 | 46.34 | 41 | 11207 | 44.16297651 | CS |
| 52 | 5.21 | 12.960199005 | 40.2 | 47.91 | 39.36 | 12528 | 42.71459372 | CS |
| 156 | 2.79 | 6.54622243078 | 42.62 | 47.91 | 34.43 | 14545 | 39.84676098 | CS |
| 260 | 6.6 | 17.0059263077 | 38.81 | 47.91 | 24.2253 | 14609 | 39.23128704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 45.41 | 0.16 | 0.36 | 45.16 | 45.77 | 45.1 | 15535 |
| 1735256400 | 45.248 | -0.57 | -1.25 | 46.03 | 46.03 | 45.1 | 10328 |
| 1735077840 | 45.82 | 0.26 | 0.57 | 46.17 | 46.17 | 45.1 | 10519 |
| 1734997200 | 45.56 | 0.25 | 0.55 | 45.32 | 45.75 | 45.13 | 7024 |
| 1734738000 | 45.31 | 0.95 | 2.14 | 44.75 | 45.424 | 44.4 | 7810 |
| 1734651600 | 44.36 | -0.2 | -0.45 | 45.155 | 45.22 | 43.98 | 11703 |
| 1734565200 | 44.56 | -0.3 | -0.67 | 45.16 | 45.5099 | 44 | 8072 |
| 1734478800 | 44.8627 | -0.12 | -0.27 | 44.9 | 45.23 | 44.69 | 8173 |
| 1734392400 | 44.9833 | -0.2 | -0.44 | 44.8348 | 45.1882 | 44.8348 | 3077 |
| 1734133200 | 45.18 | 0.28 | 0.62 | 44.9315 | 45.3483 | 44.9315 | 1456 |
| 1734046800 | 44.9 | -0.08 | -0.18 | 44.81 | 45 | 44.8 | 5765 |
| 1733960400 | 44.979 | -0.09 | -0.20 | 45.0438 | 45.5 | 44.8 | 9910 |
| 1733874000 | 45.07 | -0.28 | -0.62 | 45.3953 | 45.4 | 45 | 8710 |
| 1733787600 | 45.3501 | -0.28 | -0.62 | 45.7087 | 45.765 | 45.3091 | 4567 |
| 1733528400 | 45.6335 | -0.07 | -0.15 | 45.49 | 45.8739 | 45.2823 | 1530 |
| 1733442000 | 45.7 | -0.09 | -0.19 | 45.8614 | 45.885 | 45.3363 | 11089 |
| 1733355600 | 45.7887 | 0.29 | 0.65 | 45.8513 | 45.925 | 45.3687 | 7474 |
| 1733269200 | 45.495 | 0.1 | 0.22 | 45.6037 | 45.6037 | 45.1359 | 5032 |
| 1733182800 | 45.395 | 0.4 | 0.88 | 45.24 | 45.62 | 45.07 | 10640 |
| 1732917840 | 45 | 0.05 | 0.11 | 44.7 | 45.15 | 44.7 | 6616 |
| 1732750800 | 44.95 | 0.51 | 1.15 | 44.37 | 44.9999 | 44.37 | 9451 |
| 1732664400 | 44.4399 | 0.12 | 0.27 | 44.25 | 44.52 | 44.0701 | 7384 |
| 1732578000 | 44.32 | 0.14 | 0.32 | 44.4999 | 44.9755 | 44 | 14044 |
| 1732318800 | 44.18 | -0.26 | -0.59 | 44.475 | 44.5402 | 44.15 | 5991 |
| 1732232400 | 44.4431 | 0.1 | 0.23 | 43.9287 | 44.5161 | 43.9287 | 3042 |
| 1732146000 | 44.3428 | 0.01 | 0.03 | 44.15 | 44.4499 | 44.1 | 6106 |
| 1732059600 | 44.33 | -0.17 | -0.38 | 44.1797 | 44.52 | 44.0818 | 13056 |
| 1731973200 | 44.5 | 0.26 | 0.59 | 44.87 | 44.87 | 44.24 | 6853 |
| 1731714000 | 44.24 | -0.53 | -1.18 | 44.6899 | 44.6899 | 44.1 | 12164 |
| 1731627600 | 44.77 | -0.15 | -0.33 | 44.81 | 44.94 | 44.22 | 7693 |
| 1731541200 | 44.92 | -0 | -0.01 | 44.89 | 45.23 | 44.77 | 6014 |
| 1731454800 | 44.9233 | -0.15 | -0.33 | 44.73 | 45.11 | 44.7 | 5235 |
| 1731368400 | 45.07 | -0.1 | -0.22 | 45.4989 | 45.545 | 45.07 | 4050 |
| 1731109200 | 45.17 | -0.05 | -0.11 | 45.3919 | 45.3919 | 44.87 | 4313 |
| 1731022800 | 45.22 | 0.32 | 0.71 | 44.94 | 45.48 | 44.748 | 8852 |
| 1730936400 | 44.9 | 0.49 | 1.11 | 44.54 | 44.96 | 44.5223 | 11712 |
| 1730850000 | 44.4088 | 0.11 | 0.24 | 44.38 | 44.67 | 44.27 | 12137 |
| 1730763600 | 44.3003 | 0.26 | 0.59 | 43.89 | 44.72 | 43.89 | 48134 |
| 1730500800 | 44.04 | 0.12 | 0.26 | 43.87 | 44.74 | 43.87 | 21821 |
| 1730414400 | 43.925 | -0.14 | -0.31 | 44.44 | 44.44 | 43.7101 | 24319 |
| 1730328000 | 44.06 | 0.25 | 0.56 | 43.795 | 44.45 | 43.77 | 13403 |
| 1730241600 | 43.815 | -0.05 | -0.12 | 44 | 44.14 | 43.685 | 5746 |
| 1730155200 | 43.8662 | 0.1 | 0.22 | 44.04 | 44.04 | 43.82 | 3727 |
| 1729896000 | 43.77 | -0.11 | -0.24 | 44.1 | 44.3199 | 43.5707 | 6544 |
| 1729809600 | 43.8766 | -0.04 | -0.10 | 43.89 | 44.14 | 43.57 | 2530 |
| 1729723200 | 43.92 | -0.18 | -0.41 | 44.09 | 44.21 | 43.66 | 10386 |
| 1729636800 | 44.0999 | 0.07 | 0.16 | 44.29 | 44.29 | 43.91 | 6455 |
| 1729550400 | 44.0279 | -0.08 | -0.19 | 44.1 | 44.1026 | 43.9575 | 4741 |
| 1729291200 | 44.112 | -0.02 | -0.05 | 43.89 | 44.3101 | 43.89 | 6032 |
| 1729204800 | 44.1342 | 0.05 | 0.12 | 44.08 | 44.16 | 43.815 | 5416 |
| 1729118400 | 44.08 | 0.24 | 0.56 | 44.46 | 44.46 | 43.8101 | 6403 |
| 1729032000 | 43.835 | -0.38 | -0.85 | 44.49 | 44.49 | 43.835 | 5610 |
| 1728945600 | 44.212 | 0.05 | 0.12 | 44.29 | 44.3226 | 44.06 | 9399 |
| 1728686400 | 44.16 | 0.21 | 0.48 | 44 | 44.27 | 44 | 2604 |
| 1728600000 | 43.95 | -0.34 | -0.77 | 44.2975 | 44.2975 | 43.8499 | 5114 |
| 1728513600 | 44.29 | 0.18 | 0.41 | 44.19 | 44.29 | 43.76 | 21593 |
| 1728427200 | 44.11 | 0.32 | 0.73 | 44.05 | 44.38 | 44.03 | 8849 |
| 1728340800 | 43.7906 | -0.5 | -1.13 | 44.29 | 44.29 | 43.7201 | 8391 |
| 1728081600 | 44.2899 | 0.21 | 0.48 | 44.0659 | 44.36 | 44.0597 | 13357 |
| 1727995200 | 44.08 | -0.16 | -0.36 | 43.96 | 44.22 | 43.91 | 8806 |
| 1727908800 | 44.239 | -0.12 | -0.26 | 44.06 | 44.35 | 44.01 | 20593 |
| 1727822400 | 44.355 | -0.17 | -0.38 | 44.5 | 44.5 | 43.84 | 11322 |
| 1727735520 | 44.525 | -0.26 | -0.57 | 44.6 | 44.8392 | 44.14 | 18336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
