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 | -0.75 | -1.43871091502 | 52.13 | 52.3 | 50.975 | 1632733 | 51.4959634 | SP |
| 4 | -1.06 | -2.02135774218 | 52.44 | 52.91 | 50.975 | 779981 | 51.99777307 | SP |
| 12 | -1.565 | -2.95589762962 | 52.945 | 53.1 | 50.975 | 583291 | 52.18758021 | SP |
| 26 | -0.82 | -1.57088122605 | 52.2 | 53.1 | 50.975 | 488625 | 52.22784701 | SP |
| 52 | -0.05 | -0.0972195216799 | 51.43 | 53.1 | 50.68 | 546267 | 51.84232561 | SP |
| 156 | -11.04 | -17.6866388978 | 62.42 | 62.63 | 47.375 | 888966 | 52.3574424 | SP |
| 260 | -12.91 | -20.0808834967 | 64.29 | 66.34 | 41.36 | 788387 | 54.86640858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.38 | 0.29 | 0.57 | 51.05 | 51.4872 | 50.78 | 1820071 |
| 1734651000 | 51.09 | -0.66 | -1.28 | 51.43 | 51.4599 | 50.975 | 4689443 |
| 1734564600 | 51.75 | -0.36 | -0.69 | 52.06 | 52.095 | 51.75 | 1072536 |
| 1734478200 | 52.11 | -0.16 | -0.31 | 52.26 | 52.265 | 52.11 | 645388 |
| 1734391800 | 52.27 | 0.16 | 0.31 | 52.28 | 52.3 | 52.165 | 980888 |
| 1734132600 | 52.11 | -0.2 | -0.38 | 52.13 | 52.23 | 52.11 | 770675 |
| 1734046200 | 52.31 | -0.14 | -0.27 | 52.4 | 52.4 | 52.12 | 624621 |
| 1733959800 | 52.45 | -0.12 | -0.23 | 52.59 | 52.6284 | 52.43 | 401528 |
| 1733873400 | 52.57 | -0.09 | -0.17 | 52.67 | 52.67 | 52.5 | 949671 |
| 1733787000 | 52.66 | -0.1 | -0.19 | 52.66 | 52.7089 | 52.6417 | 390790 |
| 1733527800 | 52.76 | 0.11 | 0.21 | 52.73 | 52.77 | 52.66 | 269051 |
| 1733441400 | 52.65 | -0.11 | -0.21 | 52.78 | 52.78 | 52.62 | 329467 |
| 1733355000 | 52.76 | 0.11 | 0.21 | 52.64 | 52.79 | 52.5 | 409129 |
| 1733268600 | 52.65 | -0.05 | -0.09 | 52.69 | 52.715 | 52.63 | 503328 |
| 1733182200 | 52.7 | -0.15 | -0.28 | 52.77 | 52.85 | 52.61 | 559989 |
| 1732917840 | 52.85 | 0.12 | 0.23 | 52.89 | 52.91 | 52.775 | 373290 |
| 1732750200 | 52.73 | 0.13 | 0.26 | 52.6 | 52.77 | 52.6 | 689978 |
| 1732663800 | 52.595 | 0 | 0.01 | 52.56 | 52.6 | 52.48 | 419882 |
| 1732577400 | 52.59 | 0.2 | 0.38 | 52.525 | 52.63 | 52.525 | 473143 |
| 1732318200 | 52.39 | 0.07 | 0.13 | 52.44 | 52.44 | 52.355 | 231253 |
| 1732231800 | 52.32 | -0.04 | -0.08 | 52.29 | 52.415 | 52.29 | 390725 |
| 1732145400 | 52.36 | -0.01 | -0.02 | 52.23 | 52.39 | 52.1945 | 622481 |
| 1732059000 | 52.37 | 0.03 | 0.06 | 52.44 | 52.44 | 52.345 | 430689 |
| 1731972600 | 52.34 | 0.03 | 0.06 | 52.19 | 52.35 | 52.19 | 303312 |
| 1731713400 | 52.31 | 0.17 | 0.33 | 52.16 | 52.34 | 52.08 | 556523 |
| 1731627000 | 52.14 | -0.05 | -0.10 | 52.14 | 52.28 | 52.135 | 389328 |
| 1731540600 | 52.19 | 0.08 | 0.15 | 52.35 | 52.35 | 52.11 | 275013 |
| 1731454200 | 52.11 | -0.14 | -0.27 | 52.22 | 52.279 | 52.093 | 818359 |
| 1731367800 | 52.25 | 0.03 | 0.06 | 52.2 | 52.29 | 52.095 | 614351 |
| 1731108600 | 52.22 | 0.54 | 1.04 | 51.91 | 52.25 | 51.91 | 453552 |
| 1731022200 | 51.68 | 0.14 | 0.27 | 51.67 | 51.77 | 51.57 | 1053264 |
| 1730935800 | 51.54 | -0.75 | -1.43 | 51.84 | 51.84 | 51.415 | 1012298 |
| 1730849400 | 52.29 | 0.05 | 0.10 | 52.16 | 52.36 | 52.16 | 515773 |
| 1730763000 | 52.24 | 0.2 | 0.38 | 52.1 | 52.31 | 52.1 | 448278 |
| 1730500200 | 52.04 | -0.19 | -0.36 | 52.15 | 52.2 | 52.01 | 558330 |
| 1730413800 | 52.23 | 0.04 | 0.08 | 52.25 | 52.28 | 52.11 | 462997 |
| 1730327400 | 52.19 | -0.01 | -0.02 | 52.24 | 52.28 | 52.14 | 813470 |
| 1730241000 | 52.2 | 0.04 | 0.08 | 52.04 | 52.2 | 51.995 | 436649 |
| 1730154600 | 52.16 | -0.01 | -0.02 | 52.24 | 52.33 | 52.125 | 282613 |
| 1729895400 | 52.17 | 0.13 | 0.25 | 52.21 | 52.27 | 52.15 | 399376 |
| 1729809000 | 52.04 | 0.09 | 0.17 | 52.04 | 52.0799 | 51.905 | 414389 |
| 1729722600 | 51.95 | -0.36 | -0.69 | 52.2 | 52.2 | 51.91 | 661582 |
| 1729636200 | 52.31 | -0.23 | -0.44 | 52.58 | 52.58 | 52.3001 | 675813 |
| 1729549800 | 52.54 | -0.18 | -0.34 | 52.63 | 52.67 | 52.54 | 383329 |
| 1729290600 | 52.72 | 0.02 | 0.04 | 52.75 | 52.78 | 52.69 | 258200 |
| 1729204200 | 52.7 | -0.05 | -0.09 | 52.71 | 52.72 | 52.63 | 588505 |
| 1729117800 | 52.75 | 0.03 | 0.06 | 52.81 | 52.81 | 52.73 | 486855 |
| 1729031400 | 52.72 | 0.17 | 0.32 | 52.67 | 52.74 | 52.64 | 366374 |
| 1728945000 | 52.55 | -0.11 | -0.21 | 52.63 | 52.63 | 52.48 | 262541 |
| 1728685800 | 52.66 | 0.11 | 0.21 | 52.51 | 52.7 | 52.51 | 269204 |
| 1728599400 | 52.55 | 0.03 | 0.06 | 52.51 | 52.585 | 52.46 | 335102 |
| 1728513000 | 52.52 | -0.13 | -0.25 | 52.58 | 52.58 | 52.45 | 359182 |
| 1728426600 | 52.65 | 0.12 | 0.23 | 52.47 | 52.66 | 52.47 | 286232 |
| 1728340200 | 52.53 | -0.25 | -0.47 | 52.72 | 52.72 | 52.45 | 943839 |
| 1728081000 | 52.78 | -0.12 | -0.23 | 52.81 | 52.815 | 52.65 | 482856 |
| 1727994600 | 52.9 | -0.16 | -0.29 | 53.05 | 53.05 | 52.9 | 285006 |
| 1727908200 | 53.055 | 0.08 | 0.14 | 52.95 | 53.07 | 52.95 | 306932 |
| 1727821800 | 52.98 | -0.09 | -0.17 | 53.04 | 53.04 | 52.92 | 564505 |
| 1727735400 | 53.07 | 0.02 | 0.04 | 53.04 | 53.1 | 52.995 | 339684 |
| 1727476200 | 53.05 | 0.2 | 0.38 | 52.945 | 53.07 | 52.88 | 311887 |
| 1727389800 | 52.85 | 0.02 | 0.04 | 52.89 | 52.89 | 52.795 | 219400 |
| 1727303400 | 52.83 | -0.03 | -0.05 | 52.86 | 52.86 | 52.76 | 186387 |
| 1727217000 | 52.855 | 0.06 | 0.12 | 52.77 | 52.88 | 52.73 | 221389 |
| 1727130600 | 52.79 | -0.02 | -0.03 | 52.77 | 52.835 | 52.655 | 254931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
