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 | -0.2875 | -0.572253184713 | 50.24 | 51.1176 | 49.9 | 1772 | 50.62773379 | SP |
| 4 | -3.3675 | -6.31564141035 | 53.32 | 53.41 | 49.5 | 1702 | 51.87827679 | SP |
| 12 | 1.8425 | 3.8297651216 | 48.11 | 53.41 | 47.79 | 1478 | 50.67379454 | SP |
| 26 | 6.7325 | 15.5772790375 | 43.22 | 53.41 | 41.2899 | 1389 | 47.74392199 | SP |
| 52 | 9.7625 | 24.2908683752 | 40.19 | 53.41 | 39.3376 | 2158 | 43.88220282 | SP |
| 156 | 2.6625 | 5.63015436667 | 47.29 | 53.41 | 30.892 | 2165 | 39.34570271 | SP |
| 260 | 13.8025 | 38.1811894882 | 36.15 | 53.41 | 22.5 | 3142 | 39.65089136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 50.4959 | -0.62 | -1.22 | 50.81 | 50.81 | 50.36 | 814 |
| 1735255800 | 51.1176 | 0.19 | 0.37 | 50.76 | 51.1176 | 50.6968 | 1290 |
| 1735077840 | 50.9303 | 0.45 | 0.89 | 50.51 | 50.9303 | 50.51 | 484 |
| 1734996600 | 50.4786 | 0.12 | 0.23 | 50.24 | 50.4786 | 49.9 | 4509 |
| 1734737400 | 50.3615 | 0.51 | 1.03 | 49.5 | 50.68 | 49.5 | 2426 |
| 1734651000 | 49.8505 | -0.05 | -0.09 | 50.25 | 50.25 | 49.8505 | 1957 |
| 1734564600 | 49.8965 | -1.72 | -3.34 | 51.77 | 51.77 | 49.8965 | 954 |
| 1734478200 | 51.6197 | -0.31 | -0.60 | 51.64 | 51.69 | 51.56 | 958 |
| 1734391800 | 51.9293 | 0.16 | 0.30 | 51.86 | 52.08 | 51.8437 | 1504 |
| 1734132600 | 51.7724 | -0.45 | -0.87 | 52.3 | 52.3 | 51.74 | 1292 |
| 1734046200 | 52.2258 | -0.35 | -0.66 | 52.46 | 52.4851 | 52.2258 | 602 |
| 1733959800 | 52.5735 | 0.46 | 0.87 | 52.45 | 52.7577 | 52.45 | 1115 |
| 1733873400 | 52.118 | -0.46 | -0.88 | 52.71 | 52.71 | 52.118 | 3023 |
| 1733787000 | 52.5809 | -0.55 | -1.04 | 53.31 | 53.31 | 52.5809 | 1529 |
| 1733527800 | 53.1346 | -0.08 | -0.14 | 53.4 | 53.4 | 53 | 766 |
| 1733441400 | 53.21 | -0.12 | -0.22 | 53.41 | 53.41 | 53.21 | 1906 |
| 1733355000 | 53.3292 | 0.41 | 0.78 | 53.32 | 53.3292 | 53.23 | 6278 |
| 1733268600 | 52.9144 | -0.23 | -0.44 | 52.95 | 52.95 | 52.9144 | 633 |
| 1733182200 | 53.1459 | -0.04 | -0.08 | 53.32 | 53.32 | 53.02 | 2276 |
| 1732917840 | 53.1898 | 0.24 | 0.45 | 53.17 | 53.32 | 53.17 | 981 |
| 1732750200 | 52.952 | -0.22 | -0.42 | 53.38 | 53.38 | 52.75 | 1532 |
| 1732663800 | 53.175 | 0.28 | 0.53 | 52.89 | 53.175 | 52.89 | 671 |
| 1732577400 | 52.8961 | 0.34 | 0.65 | 53.1 | 53.275 | 52.8961 | 2502 |
| 1732318200 | 52.5557 | 0.62 | 1.19 | 52.18 | 52.5557 | 52.13 | 1882 |
| 1732231800 | 51.9389 | 0.98 | 1.93 | 51.29 | 52.0783 | 51.29 | 1073 |
| 1732145400 | 50.9566 | 0.09 | 0.17 | 50.93 | 50.9566 | 50.89 | 360 |
| 1732059000 | 50.8705 | 0.23 | 0.45 | 50.21 | 50.8705 | 50.21 | 556 |
| 1731972600 | 50.641 | 0.24 | 0.47 | 50.5 | 50.74 | 50.3 | 1867 |
| 1731713400 | 50.4052 | -0.97 | -1.89 | 51.08 | 51.08 | 50.33 | 1272 |
| 1731627000 | 51.375 | -0.31 | -0.60 | 51.79 | 51.79 | 51.375 | 1424 |
| 1731540600 | 51.6852 | -0.11 | -0.21 | 51.98 | 52.01 | 51.6852 | 705 |
| 1731454200 | 51.796 | -0.19 | -0.37 | 51.83 | 51.875 | 51.5135 | 1466 |
| 1731367800 | 51.9907 | 0.25 | 0.47 | 52 | 52.1 | 51.94 | 1398 |
| 1731108600 | 51.7451 | 0.25 | 0.49 | 51.56 | 51.7597 | 51.56 | 713 |
| 1731022200 | 51.4952 | 0.51 | 1.01 | 51.17 | 51.555 | 51.17 | 1253 |
| 1730935800 | 50.9826 | 1.38 | 2.79 | 50.57 | 50.9826 | 50.55 | 1524 |
| 1730849400 | 49.6007 | 0.77 | 1.58 | 49.01 | 49.6007 | 49.01 | 1322 |
| 1730763000 | 48.83 | -0.08 | -0.15 | 48.85 | 49.1419 | 48.81 | 3237 |
| 1730500200 | 48.9056 | 0.45 | 0.93 | 48.71 | 49.01 | 48.71 | 1522 |
| 1730413800 | 48.457 | -0.48 | -0.97 | 48.89 | 48.89 | 48.457 | 771 |
| 1730327400 | 48.932 | -0 | -0.01 | 48.93 | 49.19 | 48.93 | 4362 |
| 1730241000 | 48.9365 | 0.27 | 0.55 | 48.5 | 48.9365 | 48.5 | 5064 |
| 1730154600 | 48.667 | 0.35 | 0.72 | 48.58 | 48.7122 | 48.58 | 948 |
| 1729895400 | 48.3189 | -0.13 | -0.26 | 48.63 | 48.69 | 48.3189 | 805 |
| 1729809000 | 48.4451 | -0.02 | -0.03 | 48.61 | 48.61 | 48.35 | 593 |
| 1729722600 | 48.4618 | -0.38 | -0.78 | 48.48 | 48.5478 | 48.4618 | 648 |
| 1729636200 | 48.8405 | -0.12 | -0.25 | 48.8 | 48.8486 | 48.7639 | 846 |
| 1729549800 | 48.961 | -0.31 | -0.64 | 49.22 | 49.24 | 48.96 | 879 |
| 1729290600 | 49.2746 | 0.19 | 0.39 | 49.24 | 49.3243 | 49.1869 | 1555 |
| 1729204200 | 49.0832 | 0.01 | 0.01 | 49.28 | 49.28 | 49.0832 | 1729 |
| 1729117800 | 49.0781 | 0.51 | 1.05 | 48.71 | 49.0989 | 48.71 | 394 |
| 1729031400 | 48.5678 | -0.2 | -0.41 | 48.77 | 48.8632 | 48.5678 | 889 |
| 1728945000 | 48.77 | 0.19 | 0.39 | 48.65 | 48.77 | 48.6 | 783 |
| 1728685800 | 48.5799 | 0.51 | 1.07 | 48.01 | 48.5799 | 48.01 | 944 |
| 1728599400 | 48.0652 | -0.15 | -0.30 | 47.92 | 48.0652 | 47.92 | 1547 |
| 1728513000 | 48.2111 | 0.07 | 0.14 | 48.09 | 48.2111 | 47.9 | 1067 |
| 1728426600 | 48.1448 | 0.28 | 0.58 | 47.84 | 48.1448 | 47.84 | 1127 |
| 1728340200 | 47.8689 | -0.31 | -0.65 | 48.11 | 48.11 | 47.79 | 1886 |
| 1728081000 | 48.1827 | 0.61 | 1.29 | 47.94 | 48.1827 | 47.8147 | 1742 |
| 1727994600 | 47.5679 | -0.15 | -0.32 | 47.55 | 47.5679 | 47.411 | 1145 |
| 1727908200 | 47.7225 | 0.02 | 0.05 | 47.72 | 47.77 | 47.6275 | 1759 |
| 1727821800 | 47.6994 | -0.21 | -0.44 | 47.51 | 47.73 | 47.51 | 1101 |
| 1727735400 | 47.9094 | 0.11 | 0.24 | 47.72 | 47.91 | 47.6649 | 971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
