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 | 0.115 | 0.23204196933 | 49.56 | 49.74 | 49.4 | 5075 | 49.61217745 | SP |
| 4 | 0.175 | 0.353535353535 | 49.5 | 49.74 | 48.78 | 27565 | 49.29695778 | SP |
| 12 | 0.345 | 0.699371579161 | 49.33 | 49.74 | 48.2 | 16817 | 49.12845687 | SP |
| 26 | 1.145 | 2.35936534103 | 48.53 | 49.74 | 47.81 | 15257 | 48.77630562 | SP |
| 52 | 3.035 | 6.50728987993 | 46.64 | 49.74 | 43.88 | 15586 | 47.20365758 | SP |
| 156 | -0.365 | -0.729416466827 | 50.04 | 51.365 | 43.88 | 17725 | 47.27867596 | SP |
| 260 | -0.365 | -0.729416466827 | 50.04 | 51.365 | 43.88 | 17725 | 47.27867596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 49.675 | -0.07 | -0.13 | 49.7 | 49.74 | 49.6101 | 4656 |
| 1718922600 | 49.74 | 0.19 | 0.38 | 49.63 | 49.74 | 49.55 | 6448 |
| 1718749800 | 49.55 | -0.03 | -0.06 | 49.62 | 49.66 | 49.55 | 8318 |
| 1718663400 | 49.58 | 0.05 | 0.09 | 49.55 | 49.58 | 49.4 | 2667 |
| 1718404200 | 49.535 | -0.05 | -0.09 | 49.56 | 49.6199 | 49.5145 | 2866 |
| 1718317800 | 49.581 | -0.02 | -0.04 | 49.49 | 49.581 | 49.49 | 942 |
| 1718231400 | 49.6 | 0.3 | 0.61 | 49.72 | 49.72 | 49.41 | 8994 |
| 1718145000 | 49.3 | 0.14 | 0.28 | 49.71 | 49.71 | 49.18 | 13184 |
| 1718058600 | 49.16 | -0.03 | -0.06 | 48.78 | 49.35 | 48.78 | 134128 |
| 1717799400 | 49.19 | -0.26 | -0.52 | 49.4 | 49.4 | 49.19 | 104618 |
| 1717713000 | 49.445 | 0.1 | 0.21 | 49.4 | 49.51 | 49.4 | 95678 |
| 1717626600 | 49.34 | -0.08 | -0.16 | 49.45 | 49.47 | 49.34 | 6292 |
| 1717540200 | 49.42 | 0.08 | 0.16 | 49.35 | 49.42 | 49.2801 | 2425 |
| 1717453800 | 49.34 | -0.08 | -0.16 | 49.34 | 49.34 | 49.23 | 92997 |
| 1717194600 | 49.42 | 0.07 | 0.14 | 49.39 | 49.42 | 49.2801 | 4517 |
| 1717108200 | 49.35 | 0.12 | 0.24 | 49.245 | 49.35 | 49.17 | 4020 |
| 1717021800 | 49.23 | -0.18 | -0.36 | 49.16 | 49.3 | 49.16 | 2156 |
| 1716935400 | 49.41 | -0.03 | -0.06 | 49.39 | 49.5 | 49.35 | 2694 |
| 1716589800 | 49.44 | -0.02 | -0.04 | 49.5 | 49.5 | 49.35 | 3230 |
| 1716503400 | 49.46 | -0.05 | -0.10 | 49.61 | 49.61 | 49.38 | 6361 |
| 1716417000 | 49.51 | -0.06 | -0.11 | 49.65 | 49.65 | 49.33 | 3001 |
| 1716330600 | 49.565 | -0.02 | -0.03 | 49.62 | 49.62 | 49.565 | 2507 |
| 1716244200 | 49.58 | 0.03 | 0.06 | 49.53 | 49.63 | 49.4701 | 16712 |
| 1715985000 | 49.55 | 0 | 0.01 | 49.63 | 49.63 | 49.4812 | 6156 |
| 1715898600 | 49.545 | 0.08 | 0.15 | 49.49 | 49.55 | 49.4 | 8519 |
| 1715812200 | 49.47 | 0.2 | 0.42 | 49.44 | 49.47 | 49.324 | 3337 |
| 1715725800 | 49.265 | 0.07 | 0.15 | 49.27 | 49.28 | 49.2606 | 2636 |
| 1715639400 | 49.1903 | 0.05 | 0.09 | 49.3 | 49.3 | 49.1401 | 16917 |
| 1715380200 | 49.145 | -0.09 | -0.17 | 49.214 | 49.23 | 49.08 | 3334 |
| 1715293800 | 49.23 | 0.1 | 0.21 | 49.19 | 49.23 | 49.11 | 2807 |
| 1715207400 | 49.125 | -0.03 | -0.07 | 49.09 | 49.19 | 49.0501 | 26007 |
| 1715121000 | 49.1572 | 0.1 | 0.20 | 49.25 | 49.25 | 49.0901 | 2841 |
| 1715034600 | 49.06 | 0.13 | 0.27 | 48.99 | 49.06 | 48.93 | 3672 |
| 1714775400 | 48.93 | 0.25 | 0.51 | 48.93 | 48.93 | 48.77 | 2550 |
| 1714689000 | 48.68 | 0.3 | 0.62 | 48.5 | 48.68 | 48.5 | 3333 |
| 1714602600 | 48.3796 | -0.18 | -0.38 | 48.42 | 48.51 | 48.3796 | 2565 |
| 1714516200 | 48.5638 | -0.11 | -0.22 | 48.5654 | 48.64 | 48.5101 | 1685 |
| 1714429800 | 48.67 | 0.17 | 0.35 | 48.6 | 48.68 | 48.575 | 10045 |
| 1714170600 | 48.5 | 0.07 | 0.14 | 48.45 | 48.5061 | 48.45 | 6717 |
| 1714084200 | 48.43 | -0.07 | -0.15 | 48.32 | 48.43 | 48.32 | 1783 |
| 1713997800 | 48.5045 | -0.03 | -0.06 | 48.62 | 48.62 | 48.43 | 4178 |
| 1713911400 | 48.535 | 0.07 | 0.15 | 48.48 | 48.59 | 48.48 | 2759 |
| 1713825000 | 48.46 | 0.06 | 0.12 | 48.44 | 48.46 | 48.38 | 4178 |
| 1713565800 | 48.4 | 0.03 | 0.06 | 48.41 | 48.43 | 48.2993 | 110912 |
| 1713479400 | 48.37 | 0.01 | 0.02 | 48.52 | 48.52 | 48.305 | 3416 |
| 1713393000 | 48.3608 | 0.03 | 0.06 | 48.27 | 48.44 | 48.27 | 7246 |
| 1713306600 | 48.33 | -0.17 | -0.35 | 48.34 | 48.38 | 48.2 | 3943 |
| 1713220200 | 48.5007 | -0.36 | -0.74 | 48.72 | 48.72 | 48.45 | 3079 |
| 1712961000 | 48.86 | -0.03 | -0.06 | 48.95 | 48.95 | 48.72 | 9662 |
| 1712874600 | 48.89 | -0.05 | -0.10 | 48.95 | 48.95 | 48.74 | 8372 |
| 1712788200 | 48.94 | -0.29 | -0.59 | 49.02 | 49.02 | 48.811 | 2404 |
| 1712701800 | 49.23 | 0.11 | 0.23 | 49.2 | 49.28 | 49.05 | 139571 |
| 1712615400 | 49.115 | 0 | 0.00 | 49.04 | 49.19 | 49.0213 | 5792 |
| 1712356200 | 49.1148 | -0.1 | -0.20 | 49.72 | 49.72 | 49.06 | 1926 |
| 1712269800 | 49.215 | 0.08 | 0.17 | 49.33 | 49.33 | 49.1 | 4488 |
| 1712183400 | 49.1313 | -0.02 | -0.05 | 49.1045 | 49.19 | 49.0215 | 3836 |
| 1712097000 | 49.155 | -0.18 | -0.36 | 49.175 | 49.25 | 49.0706 | 3770 |
| 1712010600 | 49.335 | -0.29 | -0.58 | 49.33 | 49.4 | 49.1901 | 10071 |
| 1711665000 | 49.625 | 0.02 | 0.05 | 49.6 | 49.64 | 49.6 | 1430 |
| 1711578600 | 49.6 | 0.07 | 0.14 | 49.52 | 49.618 | 49.52 | 3600 |
| 1711492200 | 49.53 | 0.05 | 0.10 | 49.51 | 49.53 | 49.43 | 1093 |
| 1711405800 | 49.48 | -0.01 | -0.01 | 49.41 | 49.54 | 49.3901 | 2793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
