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 | 0.22 | 0.42194092827 | 52.14 | 52.37 | 52.11 | 137904 | 52.26730535 | SP |
| 4 | 0.16 | 0.306513409962 | 52.2 | 52.37 | 51.76 | 125688 | 52.14476736 | SP |
| 12 | 0.45 | 0.866884993258 | 51.91 | 52.37 | 51.54 | 147887 | 51.99452686 | SP |
| 26 | -0.21 | -0.399467376831 | 52.57 | 52.83 | 51.54 | 148856 | 52.17572145 | SP |
| 52 | 0.57 | 1.10059857115 | 51.79 | 53.02 | 49.36 | 177733 | 51.50064488 | SP |
| 156 | -4.72 | -8.26909600561 | 57.08 | 57.14 | 49.36 | 172713 | 51.88195921 | SP |
| 260 | -2.55 | -4.6439628483 | 54.91 | 57.14 | 48.66 | 119967 | 52.42993648 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 52.36 | 0.09 | 0.17 | 52.3 | 52.37 | 52.3 | 123393 |
| 1721082600 | 52.27 | -0.04 | -0.08 | 52.31 | 52.31 | 52.23 | 132481 |
| 1720823400 | 52.31 | 0.05 | 0.10 | 52.32 | 52.32 | 52.295 | 144212 |
| 1720737000 | 52.26 | 0.13 | 0.25 | 52.24 | 52.3 | 52.24 | 167609 |
| 1720650600 | 52.13 | 0.02 | 0.04 | 52.14 | 52.16 | 52.11 | 121827 |
| 1720564200 | 52.11 | -0.02 | -0.04 | 52.11 | 52.14 | 52.09 | 87170 |
| 1720477800 | 52.13 | -0.01 | -0.02 | 52.14 | 52.14 | 52.0912 | 129162 |
| 1720218600 | 52.14 | 0.03 | 0.06 | 52.15 | 52.15 | 52.08 | 114742 |
| 1720040640 | 52.11 | 0.22 | 0.42 | 51.97 | 52.11 | 51.92 | 194103 |
| 1719959400 | 51.89 | 0.11 | 0.21 | 51.88 | 51.95 | 51.87 | 181921 |
| 1719873000 | 51.78 | -0.28 | -0.54 | 51.85 | 51.85 | 51.76 | 124994 |
| 1719613800 | 52.06 | -0.1 | -0.19 | 52.19 | 52.21 | 52.06 | 103849 |
| 1719527400 | 52.16 | 0.04 | 0.08 | 52.11 | 52.21 | 52.11 | 90362 |
| 1719441000 | 52.12 | -0.08 | -0.15 | 52.14 | 52.145 | 52.1 | 132221 |
| 1719354600 | 52.2 | 0 | 0.00 | 52.27 | 52.27 | 52.19 | 85670 |
| 1719268200 | 52.2 | -0.02 | -0.04 | 52.24 | 52.28 | 52.17 | 126766 |
| 1719009000 | 52.22 | -0.03 | -0.06 | 52.28 | 52.28 | 52.19 | 86554 |
| 1718922600 | 52.25 | -0.03 | -0.06 | 52.2 | 52.25 | 52.1701 | 115348 |
| 1718749800 | 52.28 | 0.07 | 0.13 | 52.26 | 52.28 | 52.2006 | 148717 |
| 1718663400 | 52.21 | -0.06 | -0.11 | 52.26 | 52.28 | 52.17 | 57725 |
| 1718404200 | 52.27 | 0.05 | 0.10 | 52.28 | 52.29 | 52.23 | 121041 |
| 1718317800 | 52.22 | 0.12 | 0.23 | 52.17 | 52.2525 | 52.17 | 78165 |
| 1718231400 | 52.1 | 0.23 | 0.44 | 52.11 | 52.12 | 52.0347 | 198692 |
| 1718145000 | 51.87 | 0.02 | 0.04 | 51.91 | 51.92 | 51.86 | 202330 |
| 1718058600 | 51.85 | -0.06 | -0.12 | 51.86 | 51.87 | 51.82 | 116850 |
| 1717799400 | 51.91 | -0.1 | -0.19 | 51.93 | 51.97 | 51.8626 | 150339 |
| 1717713000 | 52.01 | 0.13 | 0.25 | 51.98 | 52.04 | 51.96 | 185000 |
| 1717626600 | 51.88 | 0.17 | 0.33 | 51.8 | 52.2999 | 51.765 | 112933 |
| 1717540200 | 51.71 | 0.09 | 0.17 | 51.69 | 51.85 | 51.645 | 304465 |
| 1717453800 | 51.62 | -0.01 | -0.02 | 51.59 | 51.64 | 51.54 | 134937 |
| 1717194600 | 51.63 | 0.04 | 0.08 | 51.76 | 51.76 | 51.615 | 149020 |
| 1717108200 | 51.59 | 0.04 | 0.08 | 51.65 | 51.65 | 51.56 | 144048 |
| 1717021800 | 51.55 | -0.13 | -0.25 | 51.7 | 51.7 | 51.55 | 206745 |
| 1716935400 | 51.68 | -0.06 | -0.12 | 51.76 | 51.76 | 51.67 | 175296 |
| 1716589800 | 51.74 | -0.05 | -0.10 | 51.72 | 51.74 | 51.705 | 76034 |
| 1716503400 | 51.79 | -0.12 | -0.22 | 51.93 | 51.93 | 51.77 | 146484 |
| 1716417000 | 51.905 | -0.11 | -0.20 | 51.96 | 52 | 51.89 | 228297 |
| 1716330600 | 52.01 | -0.04 | -0.08 | 52.07 | 52.11 | 52.01 | 190714 |
| 1716244200 | 52.05 | -0.11 | -0.21 | 52.18 | 52.18 | 52.05 | 109777 |
| 1715985000 | 52.16 | -0.08 | -0.15 | 52.27 | 52.27 | 52.12 | 246326 |
| 1715898600 | 52.24 | -0.05 | -0.10 | 52.28 | 52.3 | 52.23 | 220537 |
| 1715812200 | 52.29 | 0.11 | 0.21 | 52.2 | 52.3 | 52.2 | 275326 |
| 1715725800 | 52.18 | 0.04 | 0.08 | 52.21 | 52.21 | 52.1617 | 111843 |
| 1715639400 | 52.14 | 0 | 0.00 | 52.17 | 52.21 | 52.135 | 117157 |
| 1715380200 | 52.14 | -0.04 | -0.08 | 52.17 | 52.17 | 52.13 | 105821 |
| 1715293800 | 52.18 | 0.04 | 0.08 | 52.15 | 52.185 | 52.12 | 107762 |
| 1715207400 | 52.14 | -0.04 | -0.08 | 52.19 | 52.19 | 52.105 | 146111 |
| 1715121000 | 52.18 | 0.18 | 0.35 | 52.08 | 52.18 | 52.065 | 138233 |
| 1715034600 | 52 | 0.08 | 0.15 | 52.01 | 52.01 | 51.93 | 119502 |
| 1714775400 | 51.92 | 0.14 | 0.27 | 51.84 | 51.95 | 51.84 | 161053 |
| 1714689000 | 51.78 | 0.02 | 0.04 | 51.72 | 51.81 | 51.72 | 464481 |
| 1714602600 | 51.76 | -0.09 | -0.17 | 51.74 | 51.78 | 51.7012 | 126375 |
| 1714516200 | 51.85 | -0.02 | -0.04 | 51.86 | 51.86 | 51.8 | 97365 |
| 1714429800 | 51.87 | 0.09 | 0.17 | 51.83 | 51.885 | 51.83 | 144469 |
| 1714170600 | 51.78 | 0.03 | 0.06 | 51.8 | 51.85 | 51.78 | 112653 |
| 1714084200 | 51.75 | -0.14 | -0.27 | 51.8 | 51.82 | 51.75 | 137723 |
| 1713997800 | 51.89 | -0.02 | -0.04 | 51.91 | 51.94 | 51.8799 | 96820 |
| 1713911400 | 51.91 | -0.01 | -0.02 | 51.9 | 51.9997 | 51.85 | 216470 |
| 1713825000 | 51.92 | 0.03 | 0.06 | 51.95 | 51.95 | 51.87 | 82318 |
| 1713565800 | 51.89 | 0.08 | 0.15 | 51.95 | 51.95 | 51.89 | 134684 |
| 1713479400 | 51.81 | -0.08 | -0.15 | 51.89 | 51.89 | 51.81 | 93569 |
| 1713393000 | 51.89 | 0.07 | 0.14 | 51.85 | 51.96 | 51.76 | 138582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
