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 | -1.04 | -2.04926108374 | 50.75 | 50.86 | 49.73 | 51656 | 50.56190487 | SP |
| 4 | 0.2 | 0.403958796203 | 49.51 | 51.02 | 49.37 | 69945 | 50.35114867 | SP |
| 12 | -0.08 | -0.160674834304 | 49.79 | 51.02 | 47.81 | 93479 | 49.30412784 | SP |
| 26 | -3.36 | -6.33126059921 | 53.07 | 53.25 | 47.81 | 121503 | 50.35947617 | SP |
| 52 | -2.82 | -5.36836093661 | 52.53 | 53.25 | 44.44 | 109531 | 49.85574518 | SP |
| 156 | -22.05 | -30.7274247492 | 71.76 | 74.78 | 44.44 | 74498 | 54.00437307 | SP |
| 260 | -16.16 | -24.5331713982 | 65.87 | 79.65 | 44.44 | 67676 | 60.1810104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.71 | -0.66 | -1.31 | 50.48 | 50.79 | 49.71 | 65676 |
| 1719527400 | 50.37 | 0.15 | 0.30 | 50.47 | 50.5061 | 50.33 | 61798 |
| 1719441000 | 50.22 | -0.63 | -1.24 | 50.29 | 50.37 | 50.22 | 46398 |
| 1719354600 | 50.85 | 0.12 | 0.24 | 50.74 | 50.86 | 50.65 | 60307 |
| 1719268200 | 50.73 | 0.09 | 0.18 | 50.73 | 50.77 | 50.6018 | 37086 |
| 1719009000 | 50.64 | 0.05 | 0.10 | 50.75 | 50.81 | 50.5301 | 52691 |
| 1718922600 | 50.59 | -0.31 | -0.61 | 50.45 | 50.68 | 50.43 | 79917 |
| 1718749800 | 50.9 | 0.32 | 0.63 | 50.67 | 50.96 | 50.63 | 25026 |
| 1718663400 | 50.58 | -0.33 | -0.65 | 50.45 | 50.59 | 50.34 | 31146 |
| 1718404200 | 50.91 | 0.21 | 0.41 | 50.88 | 51.02 | 50.81 | 29098 |
| 1718317800 | 50.7 | 0.41 | 0.82 | 50.59 | 50.83 | 50.39 | 22933 |
| 1718231400 | 50.29 | 0.38 | 0.76 | 50.48 | 50.74 | 50.25 | 59559 |
| 1718145000 | 49.91 | 0.36 | 0.73 | 49.58 | 49.93 | 49.5452 | 39400 |
| 1718058600 | 49.55 | -0.09 | -0.18 | 49.49 | 49.585 | 49.4301 | 34621 |
| 1717799400 | 49.64 | -0.73 | -1.45 | 49.84 | 49.9099 | 49.64 | 29837 |
| 1717713000 | 50.37 | -0.23 | -0.45 | 50.38 | 50.545 | 50.36 | 247580 |
| 1717626600 | 50.6 | 0.36 | 0.72 | 50.41 | 50.6 | 50.14 | 111321 |
| 1717540200 | 50.24 | 0.39 | 0.78 | 50.1 | 50.28 | 49.99 | 282846 |
| 1717453800 | 49.85 | 0.34 | 0.69 | 49.49 | 49.85 | 49.49 | 44917 |
| 1717194600 | 49.51 | 0.36 | 0.73 | 49.51 | 49.5699 | 49.37 | 30780 |
| 1717108200 | 49.15 | 0.4 | 0.82 | 49.08 | 49.22 | 49.02 | 35833 |
| 1717021800 | 48.75 | -0.5 | -1.02 | 48.95 | 48.95 | 48.6072 | 67592 |
| 1716935400 | 49.25 | -0.48 | -0.96 | 49.47 | 49.47 | 49.19 | 1971 |
| 1716589800 | 49.7289 | 0.18 | 0.36 | 49.58 | 49.76 | 49.51 | 20309 |
| 1716503400 | 49.55 | -0.34 | -0.68 | 49.91 | 49.91 | 49.4657 | 31195 |
| 1716417000 | 49.89 | -0.01 | -0.02 | 49.77 | 49.94 | 49.75 | 42227 |
| 1716330600 | 49.9 | 0.12 | 0.24 | 49.99 | 50.01 | 49.87 | 30643 |
| 1716244200 | 49.78 | -0.02 | -0.04 | 49.75 | 49.805 | 49.695 | 30877 |
| 1715985000 | 49.8 | -0.24 | -0.48 | 49.99 | 50.02 | 49.79 | 329215 |
| 1715898600 | 50.04 | -0.08 | -0.16 | 50.3 | 50.3 | 50.01 | 262118 |
| 1715812200 | 50.12 | 0.65 | 1.31 | 50.05 | 50.2099 | 49.86 | 92098 |
| 1715725800 | 49.47 | 0.2 | 0.41 | 49.51 | 49.5497 | 49.34 | 85014 |
| 1715639400 | 49.27 | 0.07 | 0.14 | 49.43 | 49.45 | 49.25 | 58537 |
| 1715380200 | 49.2 | -0.19 | -0.38 | 49.29 | 49.3512 | 49.14 | 34983 |
| 1715293800 | 49.39 | 0.16 | 0.33 | 49.17 | 49.5 | 49.1 | 60283 |
| 1715207400 | 49.23 | -0.25 | -0.50 | 49.27 | 49.38 | 49.22 | 41585 |
| 1715121000 | 49.475 | 0.2 | 0.40 | 49.61 | 49.74 | 49.42 | 65042 |
| 1715034600 | 49.28 | 0.21 | 0.43 | 49.19 | 49.32 | 49.11 | 51855 |
| 1714775400 | 49.07 | 0.42 | 0.86 | 49.16 | 49.22 | 48.9 | 49091 |
| 1714689000 | 48.65 | 0.15 | 0.31 | 48.34 | 48.71 | 48.2 | 73163 |
| 1714602600 | 48.5 | 0.24 | 0.50 | 48.35 | 48.6984 | 48.2 | 61866 |
| 1714516200 | 48.26 | -0.44 | -0.90 | 48.44 | 48.55 | 48.22 | 190286 |
| 1714429800 | 48.7 | 0.34 | 0.70 | 48.56 | 48.7 | 48.47 | 59977 |
| 1714170600 | 48.36 | 0.25 | 0.52 | 48.36 | 48.51 | 48.27 | 180792 |
| 1714084200 | 48.11 | -0.2 | -0.41 | 47.93 | 48.1121 | 47.81 | 108186 |
| 1713997800 | 48.31 | -0.39 | -0.80 | 48.5 | 48.5 | 48.16 | 195469 |
| 1713911400 | 48.7 | 0.14 | 0.29 | 48.51 | 48.89 | 48.42 | 206181 |
| 1713825000 | 48.56 | -0.05 | -0.10 | 48.49 | 48.63 | 48.41 | 278277 |
| 1713565800 | 48.61 | 0.17 | 0.35 | 48.7 | 48.7 | 48.45 | 51512 |
| 1713479400 | 48.4403 | -0.19 | -0.39 | 48.64 | 48.64 | 48.34 | 229239 |
| 1713393000 | 48.63 | 0.47 | 0.98 | 48.57 | 48.64 | 48.3367 | 57214 |
| 1713306600 | 48.16 | -0.34 | -0.70 | 48.06 | 48.27 | 47.99 | 261286 |
| 1713220200 | 48.5 | -0.65 | -1.32 | 48.77 | 48.77 | 48.29 | 91651 |
| 1712961000 | 49.15 | 0.14 | 0.29 | 49.36 | 49.421 | 49.15 | 54597 |
| 1712874600 | 49.01 | -0.16 | -0.33 | 49.32 | 49.323 | 48.895 | 356231 |
| 1712788200 | 49.17 | -1.01 | -2.01 | 49.66 | 49.7099 | 49.14 | 110331 |
| 1712701800 | 50.18 | 0.36 | 0.72 | 50.03 | 50.23 | 50.03 | 35398 |
| 1712615400 | 49.82 | 0.03 | 0.06 | 49.7 | 49.88 | 49.6801 | 42365 |
| 1712356200 | 49.79 | -0.42 | -0.84 | 49.79 | 50.07 | 49.78 | 47648 |
| 1712269800 | 50.21 | 0.24 | 0.48 | 50.23 | 50.2899 | 49.99 | 45162 |
| 1712183400 | 49.97 | -0.03 | -0.06 | 49.67 | 50.0401 | 49.56 | 58013 |
| 1712097000 | 50 | -0.19 | -0.38 | 49.79 | 50 | 49.59 | 65508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
