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 | 0.08 | 0.155975823747 | 51.29 | 51.38 | 51.27 | 72532 | 51.31437853 | SP |
| 4 | -0.15 | -0.291149068323 | 51.52 | 51.52 | 51.0601 | 107297 | 51.25939781 | SP |
| 12 | 0.48 | 0.943210846925 | 50.89 | 51.52 | 50.82 | 93861 | 51.18919271 | SP |
| 26 | 0.39 | 0.765005884661 | 50.98 | 53.4 | 50.75 | 65648 | 51.10554108 | SP |
| 52 | 0.81 | 1.60205696203 | 50.56 | 53.4 | 50.31 | 61214 | 50.96222953 | SP |
| 156 | 1.33 | 2.65787370104 | 50.04 | 54.78 | 50.02 | 37037 | 50.8803993 | SP |
| 260 | 1.33 | 2.65787370104 | 50.04 | 54.78 | 50.02 | 37037 | 50.8803993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 51.37 | 0.06 | 0.12 | 51.38 | 51.38 | 51.35 | 61114 |
| 1726785000 | 51.31 | -0.01 | -0.02 | 51.33 | 51.36 | 51.31 | 124758 |
| 1726698600 | 51.32 | -0.01 | -0.02 | 51.33 | 51.36 | 51.3 | 123138 |
| 1726612200 | 51.33 | 0.01 | 0.02 | 51.38 | 51.38 | 51.29 | 42241 |
| 1726525800 | 51.32 | 0.03 | 0.06 | 51.34 | 51.34 | 51.31 | 32071 |
| 1726266600 | 51.29 | 0.03 | 0.07 | 51.29 | 51.29 | 51.27 | 40450 |
| 1726180200 | 51.255 | 0.02 | 0.03 | 51.26 | 51.26 | 51.23 | 564720 |
| 1726093800 | 51.24 | 0.01 | 0.01 | 51.22 | 51.27 | 51.22 | 50245 |
| 1726007400 | 51.2342 | 0 | 0.01 | 51.28 | 51.28 | 51.22 | 34307 |
| 1725921000 | 51.23 | 0.02 | 0.05 | 51.25 | 51.25 | 51.2001 | 52252 |
| 1725661800 | 51.205 | 0.03 | 0.07 | 51.23 | 51.23 | 51.1886 | 86855 |
| 1725575400 | 51.17 | 0.03 | 0.06 | 51.2 | 51.2 | 51.15 | 32667 |
| 1725489000 | 51.14 | 0.04 | 0.08 | 51.1 | 51.1672 | 51.1 | 115720 |
| 1725402600 | 51.1 | 0.01 | 0.02 | 51.14 | 51.14 | 51.0601 | 58726 |
| 1725057000 | 51.0876 | -0.24 | -0.47 | 51.15 | 51.15 | 51.0838 | 22981 |
| 1724970600 | 51.33 | 0.02 | 0.04 | 51.32 | 51.33 | 51.2937 | 69199 |
| 1724884200 | 51.31 | 0.02 | 0.03 | 51.32 | 51.33 | 51.2906 | 89154 |
| 1724797800 | 51.295 | 0.04 | 0.07 | 51.32 | 51.32 | 51.27 | 287800 |
| 1724711400 | 51.26 | -0.01 | -0.02 | 51.28 | 51.32 | 51.26 | 119395 |
| 1724452200 | 51.27 | 0.02 | 0.04 | 51.52 | 51.52 | 51.24 | 91963 |
| 1724365800 | 51.25 | 0.01 | 0.02 | 51.2 | 51.269 | 51.2 | 438269 |
| 1724279400 | 51.24 | 0.01 | 0.02 | 51.23 | 51.2599 | 51.21 | 151382 |
| 1724193000 | 51.23 | 0.04 | 0.08 | 51.21 | 51.23 | 51.18 | 184611 |
| 1724106600 | 51.19 | 0.02 | 0.05 | 51.22 | 51.22 | 51.16 | 35328 |
| 1723847400 | 51.165 | 0.01 | 0.01 | 51.18 | 51.18 | 51.13 | 178461 |
| 1723761000 | 51.16 | -0.01 | -0.02 | 51.16 | 51.2 | 51.11 | 289961 |
| 1723674600 | 51.17 | -0.02 | -0.04 | 51.19 | 51.2 | 51.1554 | 107960 |
| 1723588200 | 51.19 | 0.03 | 0.06 | 51.2 | 51.36 | 51.16 | 163045 |
| 1723501800 | 51.16 | 0.03 | 0.07 | 51.14 | 51.18 | 51.1 | 48714 |
| 1723242600 | 51.125 | 0.05 | 0.09 | 51.08 | 51.14 | 51.046 | 19748 |
| 1723156200 | 51.08 | -0.03 | -0.05 | 51.12 | 51.16 | 51.07 | 31203 |
| 1723069800 | 51.105 | 0.01 | 0.03 | 51.02 | 51.14 | 51.02 | 26522 |
| 1722983400 | 51.09 | -0.05 | -0.10 | 51.14 | 51.16 | 51.0801 | 171262 |
| 1722897000 | 51.14 | -0.01 | -0.02 | 51.23 | 51.23 | 51.11 | 29034 |
| 1722637800 | 51.15 | 0.12 | 0.24 | 51.03 | 51.15 | 51.03 | 67234 |
| 1722551400 | 51.03 | 0 | 0.00 | 51.03 | 51.03 | 50.98 | 161391 |
| 1722465000 | 51.03 | -0.25 | -0.49 | 51.15 | 51.15 | 50.96 | 33423 |
| 1722378600 | 51.28 | 0.05 | 0.09 | 51.225 | 51.28 | 51.2106 | 24049 |
| 1722292200 | 51.235 | -0.01 | -0.01 | 51.15 | 51.2547 | 51.15 | 19221 |
| 1722033000 | 51.24 | 0.01 | 0.02 | 51.22 | 51.26 | 51.18 | 33376 |
| 1721946600 | 51.23 | 0.03 | 0.06 | 51.24 | 51.24 | 51.1754 | 49273 |
| 1721860200 | 51.199 | -0.01 | -0.02 | 51.21 | 51.21 | 51.1501 | 38374 |
| 1721773800 | 51.21 | 0.03 | 0.06 | 51.19 | 51.22 | 51.164 | 31297 |
| 1721687400 | 51.18 | 0.05 | 0.09 | 51.18 | 51.18 | 51.13 | 44295 |
| 1721428200 | 51.135 | -0.03 | -0.05 | 51.16 | 51.21 | 51.13 | 205373 |
| 1721341800 | 51.16 | 0.04 | 0.08 | 51.12 | 51.17 | 51.1 | 54859 |
| 1721255400 | 51.12 | -0.01 | -0.02 | 51.11 | 51.14 | 51.0897 | 31461 |
| 1721169000 | 51.13 | 0.02 | 0.04 | 51.11 | 51.13 | 51.0578 | 97842 |
| 1721082600 | 51.11 | 0.01 | 0.02 | 51 | 51.11 | 51 | 23935 |
| 1720823400 | 51.1 | 0.02 | 0.04 | 50.98 | 51.11 | 50.98 | 72300 |
| 1720737000 | 51.08 | 0.08 | 0.15 | 51.04 | 51.1 | 51 | 101452 |
| 1720650600 | 51.0011 | 0.01 | 0.02 | 50.98 | 51.02 | 50.975 | 63933 |
| 1720564200 | 50.99 | 0 | 0.00 | 51.02 | 51.02 | 50.96 | 108945 |
| 1720477800 | 50.99 | -0.01 | -0.02 | 50.96 | 51 | 50.9592 | 23036 |
| 1720218600 | 51 | 0.05 | 0.10 | 50.97 | 51 | 50.9401 | 37044 |
| 1720040640 | 50.95 | 0.03 | 0.05 | 50.95 | 50.95 | 50.8981 | 21220 |
| 1719959400 | 50.925 | 0.06 | 0.13 | 50.95 | 50.95 | 50.8714 | 56937 |
| 1719873000 | 50.86 | -0.24 | -0.47 | 50.89 | 51 | 50.82 | 35656 |
| 1719613800 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1719527400 | 51.1 | 0.02 | 0.04 | 51.11 | 51.11 | 51.0501 | 27238 |
| 1719441000 | 51.08 | -0.02 | -0.04 | 51.07 | 51.11 | 51.05 | 37685 |
| 1719354600 | 51.1 | 0.02 | 0.04 | 51.1 | 51.1 | 51.07 | 26924 |
| 1719268200 | 51.08 | -0.02 | -0.04 | 51.09 | 51.11 | 51.03 | 66529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
