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 | 1.0963 | 2.29572872582 | 47.7539 | 48.8502 | 47.7539 | 633 | 48.34367896 | SP |
| 4 | -0.0883 | -0.180430540372 | 48.9385 | 49.6134 | 44.65 | 398 | 48.39193403 | SP |
| 12 | -1.9205 | -3.78269356144 | 50.7707 | 52.8114 | 43.93 | 283 | 50.1368897 | SP |
| 26 | 0.5902 | 1.22295897223 | 48.26 | 52.8114 | 43.93 | 360 | 49.39347213 | SP |
| 52 | 4.4327 | 9.97962514775 | 44.4175 | 52.8114 | 43.8 | 524 | 48.24970163 | SP |
| 156 | -4.0098 | -7.58569807037 | 52.86 | 54.831 | 33.45 | 783 | 44.98854108 | SP |
| 260 | 5.8502 | 13.6051162791 | 43 | 56.74 | 29.212 | 925 | 45.35857172 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 48.8502 | 0.33 | 0.68 | 48.5193 | 48.8502 | 48.5193 | 16 |
| 1732750200 | 48.5193 | 0.39 | 0.80 | 48.1334 | 48.5193 | 48.1334 | 806 |
| 1732663800 | 48.1334 | -0.22 | -0.46 | 48.3547 | 48.3547 | 47.95 | 723 |
| 1732577400 | 48.3547 | 0.12 | 0.24 | 48.2379 | 48.4001 | 48.16 | 999 |
| 1732318200 | 48.2379 | 0.48 | 1.01 | 47.7539 | 48.2379 | 47.7539 | 5 |
| 1732231800 | 47.7539 | -0.06 | -0.12 | 47.8112 | 47.8112 | 47.7539 | 6 |
| 1732145400 | 47.8112 | 0.23 | 0.48 | 47.5808 | 47.8112 | 47.5808 | 141 |
| 1732059000 | 47.5808 | 0.03 | 0.07 | 47.5486 | 47.5808 | 47.5486 | 114 |
| 1731972600 | 47.5486 | 0.26 | 0.56 | 47.2854 | 47.5571 | 47.2854 | 822 |
| 1731713400 | 47.2854 | -0.54 | -1.12 | 47.821 | 47.821 | 47.2854 | 13 |
| 1731627000 | 47.821 | -0.07 | -0.14 | 48.29 | 48.29 | 47.821 | 195 |
| 1731540600 | 47.8881 | -0.46 | -0.95 | 48.3488 | 48.3488 | 47.72 | 328 |
| 1731454200 | 48.3488 | -0.79 | -1.60 | 49.1354 | 49.1354 | 47.19 | 1821 |
| 1731367800 | 49.1354 | -0.01 | -0.01 | 49.28 | 49.28 | 49.1354 | 102 |
| 1731108600 | 49.1421 | -0.32 | -0.64 | 49.4606 | 49.4606 | 49.1421 | 191 |
| 1731022200 | 49.4606 | 0.62 | 1.26 | 48.8434 | 49.4606 | 48.8434 | 44 |
| 1730935800 | 48.8434 | -0.77 | -1.55 | 44.65 | 49.6 | 44.65 | 29 |
| 1730849400 | 49.6134 | 0.45 | 0.92 | 49.1592 | 49.6134 | 49.1592 | 14 |
| 1730763000 | 49.1592 | -0.14 | -0.29 | 49.42 | 49.43 | 49.1592 | 187 |
| 1730500200 | 49.303 | 0.36 | 0.74 | 48.9385 | 49.4697 | 48.9385 | 1011 |
| 1730413800 | 48.9385 | -0.53 | -1.06 | 49.4643 | 49.4643 | 48.9385 | 9 |
| 1730327400 | 49.4643 | -0.39 | -0.78 | 49.8543 | 49.8543 | 49.4643 | 10 |
| 1730241000 | 49.8543 | -0.51 | -1.02 | 49.78 | 49.8543 | 49.78 | 61 |
| 1730154600 | 50.3689 | 0.46 | 0.93 | 49.89 | 50.3689 | 43.93 | 549 |
| 1729895400 | 49.9052 | -0.16 | -0.32 | 50.0656 | 50.0656 | 49.9052 | 33 |
| 1729809000 | 50.0656 | 0.02 | 0.03 | 50.0498 | 50.0656 | 50.0498 | 82 |
| 1729722600 | 50.0498 | -0.26 | -0.52 | 50.14 | 50.14 | 50.0498 | 38 |
| 1729636200 | 50.3112 | -0.22 | -0.44 | 50.535 | 50.535 | 50.3112 | 39 |
| 1729549800 | 50.535 | -0.57 | -1.12 | 51.02 | 51.02 | 50.535 | 34 |
| 1729290600 | 51.1069 | 0.08 | 0.15 | 51.0286 | 51.1069 | 51.0286 | 205 |
| 1729204200 | 51.0286 | 0.07 | 0.14 | 50.9593 | 51.0286 | 50.9593 | 2 |
| 1729117800 | 50.9593 | 0.07 | 0.15 | 50.8848 | 50.9593 | 50.8848 | 22 |
| 1729031400 | 50.8848 | -0.5 | -0.97 | 51.3852 | 51.3852 | 50.8848 | 30 |
| 1728945000 | 51.3852 | 0.38 | 0.74 | 51.17 | 51.3852 | 51.17 | 11 |
| 1728685800 | 51.0078 | 0.26 | 0.52 | 50.93 | 51.0078 | 50.93 | 80 |
| 1728599400 | 50.7437 | -0.28 | -0.54 | 51.0193 | 51.0193 | 50.7437 | 35 |
| 1728513000 | 51.0193 | 0.14 | 0.28 | 50.878 | 51.0193 | 50.878 | 18 |
| 1728426600 | 50.878 | 0.12 | 0.24 | 50.7567 | 50.9 | 50.7567 | 377 |
| 1728340200 | 50.7567 | -0.47 | -0.91 | 51.11 | 51.11 | 50.7567 | 8 |
| 1728081000 | 51.2226 | 0.1 | 0.19 | 50.84 | 51.2226 | 50.84 | 83 |
| 1727994600 | 51.1231 | -0.66 | -1.28 | 51.305 | 51.305 | 51.1231 | 33 |
| 1727908200 | 51.7868 | -0.26 | -0.50 | 51.84 | 51.84 | 51.7868 | 71 |
| 1727821800 | 52.0445 | -0.32 | -0.61 | 52.63 | 52.63 | 52.0445 | 57 |
| 1727735400 | 52.3636 | -0.45 | -0.85 | 52.72 | 52.72 | 52.3636 | 4 |
| 1727476200 | 52.8114 | 0.16 | 0.30 | 52.6528 | 52.8114 | 52.6528 | 155 |
| 1727389800 | 52.6528 | 0.65 | 1.26 | 51.9988 | 52.6528 | 51.9988 | 63 |
| 1727303400 | 51.9988 | -0.24 | -0.46 | 52.1178 | 52.1178 | 51.9988 | 35 |
| 1727217000 | 52.2365 | 0.25 | 0.47 | 51.9907 | 52.2365 | 51.9907 | 50 |
| 1727130600 | 51.9907 | 0.38 | 0.73 | 51.6125 | 51.9907 | 51.6125 | 149 |
| 1726871400 | 51.6125 | -0.84 | -1.60 | 52.4492 | 52.4492 | 51.6125 | 2 |
| 1726785000 | 52.4492 | 0.81 | 1.57 | 51.6384 | 52.4492 | 51.6384 | 11 |
| 1726698600 | 51.6384 | -0.32 | -0.61 | 51.76 | 51.76 | 51.6384 | 13 |
| 1726612200 | 51.9543 | -0.22 | -0.42 | 52.1716 | 52.1716 | 51.9543 | 112 |
| 1726525800 | 52.1716 | 0.31 | 0.60 | 51.858 | 52.1716 | 51.858 | 40 |
| 1726266600 | 51.858 | 0.23 | 0.45 | 51.6266 | 51.858 | 51.38 | 5704 |
| 1726180200 | 51.6266 | 0.52 | 1.01 | 51.1108 | 51.6266 | 51.1108 | 110 |
| 1726093800 | 51.1108 | 0.03 | 0.07 | 51.077 | 51.1108 | 50.62 | 693 |
| 1726007400 | 51.077 | 0.06 | 0.12 | 51.016 | 51.077 | 51.016 | 0 |
| 1725921000 | 51.016 | 0.53 | 1.06 | 50.4829 | 51.016 | 50.4829 | 4 |
| 1725661800 | 50.4829 | -0.29 | -0.57 | 50.7707 | 50.7707 | 50.4829 | 53 |
| 1725575400 | 50.7707 | -0.3 | -0.59 | 51.074 | 51.074 | 50.7707 | 7 |
| 1725489000 | 51.074 | 0.01 | 0.02 | 51.0636 | 51.074 | 51.0636 | 37 |
| 1725402600 | 51.0636 | -0.63 | -1.22 | 51.6966 | 51.6966 | 51.0636 | 145 |
| 1725057000 | 51.6966 | 0.02 | 0.05 | 51.6725 | 51.6966 | 51.6725 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
