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 | 0.23 | 0.474912244477 | 48.43 | 49.23 | 48.18 | 6998585 | 48.81506145 | SP |
| 4 | -1.09 | -2.19095477387 | 49.75 | 50.42 | 47.595 | 6780405 | 49.07381887 | SP |
| 12 | -5.65 | -10.4032406555 | 54.31 | 54.44 | 47.595 | 5490898 | 50.53389796 | SP |
| 26 | -8.9 | -15.4621264767 | 57.56 | 59.49 | 47.595 | 5217153 | 53.39095909 | SP |
| 52 | -3.17 | -6.11614894849 | 51.83 | 59.49 | 47.595 | 4951512 | 53.64141005 | SP |
| 156 | 5.78 | 13.4794776119 | 42.88 | 59.49 | 37.765 | 3668570 | 48.18391515 | SP |
| 260 | 22.66 | 87.1538461538 | 26 | 59.49 | 20.48 | 3852867 | 43.42750393 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 48.66 | 0.3 | 0.62 | 48.77 | 48.805 | 48.35 | 4836110 |
| 1741645800 | 48.36 | -0.72 | -1.47 | 48.45 | 48.525 | 48.18 | 6232415 |
| 1741390200 | 49.08 | 0.14 | 0.29 | 48.91 | 49.12 | 48.73 | 5164722 |
| 1741303800 | 48.94 | 0.01 | 0.02 | 49 | 49.23 | 48.9 | 8058443 |
| 1741217400 | 48.93 | 1.08 | 2.26 | 48.43 | 48.985 | 48.43 | 10828581 |
| 1741131000 | 47.85 | 0.05 | 0.10 | 47.81 | 48.07 | 47.595 | 5563992 |
| 1741044600 | 47.8 | -0.3 | -0.62 | 48.0201 | 48.3168 | 47.7007 | 6502962 |
| 1740785400 | 48.1 | -0.45 | -0.93 | 47.9153 | 48.13 | 47.65 | 7119267 |
| 1740699000 | 48.55 | -0.47 | -0.96 | 48.72 | 48.81 | 48.53 | 6676501 |
| 1740612600 | 49.02 | -0.23 | -0.47 | 49.05 | 49.26 | 49.02 | 7363742 |
| 1740526200 | 49.25 | -0.01 | -0.02 | 49.04 | 49.2775 | 48.99 | 9078218 |
| 1740439800 | 49.26 | -0.04 | -0.08 | 49.22 | 49.3 | 49.15 | 5240015 |
| 1740180600 | 49.3 | -0.78 | -1.56 | 49.81 | 49.81 | 49.27 | 8214652 |
| 1740094200 | 50.08 | 0.32 | 0.64 | 50.07 | 50.185 | 49.93 | 5750954 |
| 1740007800 | 49.76 | 0.18 | 0.36 | 49.62 | 49.77 | 49.5875 | 3899809 |
| 1739921400 | 49.58 | -0.01 | -0.02 | 49.49 | 49.69 | 49.49 | 7320713 |
| 1739575800 | 49.59 | -0.8 | -1.59 | 49.77 | 49.83 | 49.57 | 5346906 |
| 1739489400 | 50.39 | 0.59 | 1.18 | 50.03 | 50.42 | 49.99 | 7067680 |
| 1739403000 | 49.8 | -0.34 | -0.68 | 49.75 | 50.01 | 49.66 | 8690263 |
| 1739316600 | 50.14 | -0.44 | -0.87 | 50.2 | 50.24 | 50.075 | 4847077 |
| 1739230200 | 50.58 | 0.08 | 0.16 | 50.41 | 50.585 | 50.41 | 3324748 |
| 1738971000 | 50.5 | -0.35 | -0.69 | 50.78 | 50.84 | 50.4 | 5692181 |
| 1738884600 | 50.85 | -0.43 | -0.84 | 50.89 | 50.94 | 50.795 | 5625556 |
| 1738798200 | 51.28 | -0.15 | -0.29 | 51.26 | 51.31 | 51.15 | 2658953 |
| 1738711800 | 51.43 | 0.53 | 1.04 | 51.34 | 51.5 | 51.255 | 5381511 |
| 1738625400 | 50.9 | -0.09 | -0.18 | 50.5101 | 50.9693 | 50.51 | 4275162 |
| 1738366200 | 50.99 | 0.04 | 0.08 | 51.21 | 51.3 | 50.99 | 7077301 |
| 1738279800 | 50.95 | 0.43 | 0.85 | 50.89 | 51 | 50.73 | 5852302 |
| 1738193400 | 50.52 | 0.35 | 0.70 | 50.57 | 50.59 | 50.44 | 4648123 |
| 1738107000 | 50.17 | 0.08 | 0.16 | 50.05 | 50.18 | 49.97 | 3132035 |
| 1738020600 | 50.09 | -0.59 | -1.16 | 50 | 50.15 | 49.91 | 6449878 |
| 1737761400 | 50.68 | 0.06 | 0.12 | 50.78 | 50.785 | 50.64 | 7526561 |
| 1737675000 | 50.62 | 0 | 0.00 | 50.62 | 50.62 | 50.62 | 0 |
| 1737588600 | 50.62 | -0.21 | -0.41 | 50.68 | 50.71 | 50.6 | 5347868 |
| 1737502200 | 50.83 | -0.35 | -0.68 | 50.73 | 50.87 | 50.7001 | 7011425 |
| 1737156600 | 51.18 | 0.13 | 0.25 | 51.11 | 51.285 | 51.02 | 5301317 |
| 1737070200 | 51.05 | -0.23 | -0.45 | 51.24 | 51.27 | 51.04 | 3741106 |
| 1736983800 | 51.28 | 0.35 | 0.69 | 51.32 | 51.42 | 51.2429 | 3901995 |
| 1736897400 | 50.93 | 0.28 | 0.55 | 51 | 51.03 | 50.78 | 4108355 |
| 1736811000 | 50.65 | -0.56 | -1.09 | 50.36 | 50.65 | 50.36 | 5829759 |
| 1736551800 | 51.21 | -1.12 | -2.14 | 51.49 | 51.57 | 51.15 | 5754240 |
| 1736379000 | 52.33 | -0.1 | -0.19 | 52.34 | 52.38 | 52.21 | 3478801 |
| 1736292600 | 52.43 | -0.21 | -0.40 | 52.75 | 52.825 | 52.41 | 4872263 |
| 1736206200 | 52.64 | -0.73 | -1.37 | 52.65 | 52.8199 | 52.56 | 5302626 |
| 1735947000 | 53.37 | -0.03 | -0.06 | 53.31 | 53.4599 | 53.3 | 3972838 |
| 1735860600 | 53.4 | 0.76 | 1.44 | 53.58 | 53.68 | 53.351 | 5449690 |
| 1735687800 | 52.64 | -0.01 | -0.02 | 52.7 | 52.78 | 52.585 | 2907260 |
| 1735601400 | 52.65 | -0.45 | -0.85 | 52.74 | 52.74 | 52.53 | 3240138 |
| 1735342200 | 53.1 | -0.15 | -0.28 | 53 | 53.12 | 52.91 | 3244940 |
| 1735255800 | 53.25 | -0.14 | -0.26 | 53.17 | 53.25 | 53.1 | 1586194 |
| 1735077840 | 53.39 | 0.12 | 0.23 | 53.17 | 53.39 | 53.15 | 1589982 |
| 1734996600 | 53.27 | -0.15 | -0.28 | 53.24 | 53.315 | 53.06 | 5020118 |
| 1734737400 | 53.42 | -0.35 | -0.65 | 53.14 | 53.63 | 53.13 | 8176701 |
| 1734651000 | 53.77 | 0.18 | 0.34 | 54.02 | 54.02 | 53.725 | 5978043 |
| 1734564600 | 53.59 | -0.98 | -1.80 | 54.31 | 54.44 | 53.53 | 7271009 |
| 1734478200 | 54.57 | -0.98 | -1.76 | 54.6 | 54.73 | 54.54 | 7627464 |
| 1734391800 | 55.55 | -0.01 | -0.02 | 55.51 | 55.66 | 55.51 | 4721372 |
| 1734132600 | 55.56 | 0.26 | 0.47 | 55.77 | 55.78 | 55.555 | 4824063 |
| 1734046200 | 55.3 | -0.42 | -0.75 | 55.43 | 55.43 | 55.28 | 7389505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
