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 | 0.085 | 0.162523900574 | 52.3 | 52.54 | 52.2299 | 691740 | 52.38688789 | SP |
| 4 | 0.335 | 0.643611911623 | 52.05 | 52.54 | 51.5301 | 1165168 | 52.14520256 | SP |
| 12 | 1.285 | 2.51467710372 | 51.1 | 52.54 | 50.92 | 1238280 | 51.81265117 | SP |
| 26 | 0.475 | 0.915045270661 | 51.91 | 52.705 | 50.92 | 1200003 | 51.79097837 | SP |
| 52 | 0.015 | 0.0286423524919 | 52.37 | 52.705 | 49.5006 | 1361936 | 51.45938371 | SP |
| 156 | -10.895 | -17.2171302149 | 63.28 | 64.15 | 49.5006 | 2681250 | 56.88939766 | SP |
| 260 | -3.805 | -6.7716675565 | 56.19 | 64.15 | 49.5006 | 2142609 | 57.74236405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 52.51 | 0.02 | 0.04 | 52.45 | 52.54 | 52.415 | 714474 |
| 1721169000 | 52.49 | 0.18 | 0.34 | 52.39 | 52.52 | 52.3638 | 801001 |
| 1721082600 | 52.31 | -0.03 | -0.06 | 52.3 | 52.375 | 52.2667 | 571477 |
| 1720823400 | 52.34 | 0.07 | 0.13 | 52.28 | 52.35 | 52.235 | 481812 |
| 1720737000 | 52.27 | 0.15 | 0.29 | 52.3 | 52.3564 | 52.2299 | 889934 |
| 1720650600 | 52.12 | 0.12 | 0.23 | 52.04 | 52.13 | 52.025 | 1046451 |
| 1720564200 | 52 | -0.11 | -0.20 | 52.05 | 52.09 | 51.95 | 1295396 |
| 1720477800 | 52.105 | -0.01 | -0.01 | 52.07 | 52.14 | 52.015 | 895808 |
| 1720218600 | 52.11 | 0.23 | 0.44 | 52.01 | 52.165 | 51.97 | 598866 |
| 1720040640 | 51.88 | 0.2 | 0.39 | 51.74 | 51.92 | 51.74 | 566521 |
| 1719959400 | 51.68 | 0.1 | 0.19 | 51.73 | 51.755 | 51.5998 | 748611 |
| 1719873000 | 51.58 | -0.43 | -0.83 | 51.61 | 51.725 | 51.5301 | 909378 |
| 1719613800 | 52.01 | -0.18 | -0.34 | 52.3 | 52.315 | 52.01 | 758996 |
| 1719527400 | 52.19 | 0.1 | 0.19 | 52.2 | 52.25 | 52.1701 | 609258 |
| 1719441000 | 52.09 | -0.15 | -0.29 | 52.05 | 52.11 | 52.03 | 1133349 |
| 1719354600 | 52.24 | 0.06 | 0.11 | 52.14 | 52.24 | 52.14 | 4772516 |
| 1719268200 | 52.18 | 0.03 | 0.06 | 52.16 | 52.18 | 52.1042 | 565737 |
| 1719009000 | 52.15 | -0.08 | -0.15 | 52.27 | 52.305 | 52.14 | 3641322 |
| 1718922600 | 52.23 | 0.01 | 0.02 | 52.05 | 52.24 | 52.035 | 1137293 |
| 1718749800 | 52.22 | 0.23 | 0.44 | 52.12 | 52.26 | 52.0999 | 634164 |
| 1718663400 | 51.99 | -0.07 | -0.13 | 51.95 | 52.01 | 51.92 | 4670898 |
| 1718404200 | 52.06 | 0.05 | 0.10 | 52.07 | 52.125 | 52.02 | 658822 |
| 1718317800 | 52.01 | 0.2 | 0.39 | 51.94 | 52.135 | 51.92 | 690982 |
| 1718231400 | 51.81 | 0.06 | 0.12 | 52.01 | 52.0857 | 51.79 | 1460231 |
| 1718145000 | 51.75 | 0.15 | 0.29 | 51.63 | 51.7699 | 51.59 | 824350 |
| 1718058600 | 51.6 | -0.09 | -0.17 | 51.62 | 51.645 | 51.57 | 1235477 |
| 1717799400 | 51.69 | -0.4 | -0.77 | 51.79 | 51.79 | 51.68 | 968623 |
| 1717713000 | 52.09 | -0.04 | -0.08 | 52.05 | 52.12 | 52.02 | 579471 |
| 1717626600 | 52.13 | 0.14 | 0.27 | 52.05 | 52.13 | 51.9101 | 757994 |
| 1717540200 | 51.99 | 0.16 | 0.31 | 51.94 | 52.02 | 51.8848 | 923492 |
| 1717453800 | 51.83 | -0.09 | -0.17 | 51.66 | 51.835 | 51.65 | 963917 |
| 1717194600 | 51.92 | 0.2 | 0.39 | 51.85 | 51.92 | 51.7901 | 879689 |
| 1717108200 | 51.72 | 0.2 | 0.39 | 51.64 | 51.725 | 51.64 | 971761 |
| 1717021800 | 51.52 | -0.11 | -0.21 | 51.53 | 51.57 | 51.415 | 1096150 |
| 1716935400 | 51.63 | -0.15 | -0.29 | 51.85 | 51.86 | 51.615 | 673565 |
| 1716589800 | 51.78 | 0.05 | 0.10 | 51.71 | 51.82 | 51.7048 | 511473 |
| 1716503400 | 51.73 | -0.19 | -0.37 | 51.94 | 51.9441 | 51.68 | 886474 |
| 1716417000 | 51.92 | -0.04 | -0.08 | 51.85 | 51.96 | 51.85 | 728265 |
| 1716330600 | 51.96 | 0.14 | 0.27 | 51.95 | 51.98 | 51.92 | 625328 |
| 1716244200 | 51.82 | -0.03 | -0.06 | 51.79 | 51.87 | 51.79 | 1104260 |
| 1715985000 | 51.85 | -0.07 | -0.13 | 51.88 | 51.9266 | 51.85 | 794960 |
| 1715898600 | 51.92 | -0.06 | -0.12 | 52 | 52.01 | 51.9001 | 1065741 |
| 1715812200 | 51.98 | 0.27 | 0.52 | 51.92 | 52.01 | 51.84 | 1108526 |
| 1715725800 | 51.71 | 0.11 | 0.21 | 51.63 | 51.72 | 51.6183 | 667357 |
| 1715639400 | 51.6 | 0.02 | 0.04 | 51.67 | 51.68 | 51.59 | 708979 |
| 1715380200 | 51.58 | -0.08 | -0.15 | 51.65 | 51.67 | 51.55 | 1755141 |
| 1715293800 | 51.66 | 0.16 | 0.31 | 51.52 | 51.69 | 51.51 | 1354136 |
| 1715207400 | 51.5 | -0.05 | -0.10 | 51.49 | 51.53 | 51.47 | 1874138 |
| 1715121000 | 51.55 | -0.01 | -0.02 | 51.66 | 51.68 | 51.52 | 6650075 |
| 1715034600 | 51.56 | 0.05 | 0.10 | 51.52 | 51.5861 | 51.5 | 593637 |
| 1714775400 | 51.51 | 0.23 | 0.45 | 51.57 | 51.59 | 51.405 | 1214773 |
| 1714689000 | 51.28 | 0.18 | 0.35 | 51.11 | 51.3 | 51.0646 | 744726 |
| 1714602600 | 51.1 | -0.13 | -0.25 | 51.07 | 51.25 | 50.92 | 3111154 |
| 1714516200 | 51.23 | -0.23 | -0.45 | 51.3 | 51.36 | 51.2 | 1365991 |
| 1714429800 | 51.46 | 0.13 | 0.25 | 51.4 | 51.49 | 51.38 | 834422 |
| 1714170600 | 51.33 | 0.12 | 0.23 | 51.3 | 51.39 | 51.295 | 1476139 |
| 1714084200 | 51.21 | -0.07 | -0.14 | 51.1 | 51.22 | 51.075 | 1278479 |
| 1713997800 | 51.28 | -0.1 | -0.19 | 51.3 | 51.32 | 51.2 | 1054744 |
| 1713911400 | 51.38 | 0.11 | 0.21 | 51.27 | 51.46 | 51.24 | 1089512 |
| 1713825000 | 51.27 | -0.05 | -0.10 | 51.24 | 51.355 | 51.24 | 769334 |
| 1713565800 | 51.32 | 0.08 | 0.16 | 51.37 | 51.39 | 51.31 | 917143 |
| 1713479400 | 51.24 | -0.08 | -0.16 | 51.29 | 51.3 | 51.17 | 947184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
