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 | 1.0126 | 2.00039510075 | 50.62 | 51.6799 | 49.96 | 9467099 | 50.43157901 | SP |
| 4 | 2.2426 | 4.5405952622 | 49.39 | 51.6799 | 48.95 | 9050125 | 49.82143485 | SP |
| 12 | 3.7526 | 7.83751044277 | 47.88 | 51.6799 | 47.715 | 8710249 | 49.88305099 | SP |
| 26 | 3.9126 | 8.19907795474 | 47.72 | 51.6799 | 45.91 | 10210444 | 49.09180656 | SP |
| 52 | 5.1326 | 11.0378494624 | 46.5 | 51.6799 | 41.48 | 10452127 | 47.07934683 | SP |
| 156 | -0.2174 | -0.419286403086 | 51.85 | 53.49 | 35.425 | 13196398 | 45.50851073 | SP |
| 260 | 9.9426 | 23.8488846246 | 41.69 | 53.49 | 28.46 | 12642280 | 43.70317956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 51.5 | 0.51 | 1.00 | 51.35 | 51.6799 | 51.32 | 6782122 |
| 1720737000 | 50.99 | 0.2 | 0.39 | 51.12 | 51.245 | 50.9502 | 7479817 |
| 1720650600 | 50.79 | 0.7 | 1.40 | 50.52 | 50.82 | 50.46 | 7799392 |
| 1720564200 | 50.09 | -0.17 | -0.34 | 50.24 | 50.24 | 49.96 | 17214651 |
| 1720477800 | 50.26 | -0.22 | -0.44 | 50.52 | 50.5555 | 50.23 | 7950107 |
| 1720218600 | 50.48 | 0.32 | 0.64 | 50.62 | 50.62 | 50.18 | 7012731 |
| 1720040640 | 50.16 | 0.59 | 1.19 | 49.81 | 50.215 | 49.81 | 7160864 |
| 1719959400 | 49.57 | 0.11 | 0.22 | 49.33 | 49.6 | 49.255 | 9837148 |
| 1719873000 | 49.46 | 0.08 | 0.16 | 49.63 | 49.81 | 49.3439 | 10424585 |
| 1719613800 | 49.38 | 0 | 0.00 | 49.38 | 49.38 | 49.38 | 0 |
| 1719527400 | 49.38 | 0.12 | 0.24 | 49.37 | 49.52 | 49.27 | 8452460 |
| 1719441000 | 49.26 | -0.33 | -0.67 | 49.18 | 49.34 | 49.1 | 8182922 |
| 1719354600 | 49.59 | 0.07 | 0.14 | 49.52 | 49.65 | 49.41 | 10013649 |
| 1719268200 | 49.52 | 0.43 | 0.88 | 49.47 | 49.75 | 49.47 | 7803227 |
| 1719009000 | 49.09 | -0.79 | -1.58 | 49.08 | 49.16 | 48.95 | 7759905 |
| 1718922600 | 49.88 | 0 | 0.00 | 49.8 | 49.9683 | 49.71 | 8582704 |
| 1718749800 | 49.88 | 0.2 | 0.40 | 49.68 | 49.91 | 49.675 | 11780388 |
| 1718663400 | 49.68 | 0.18 | 0.36 | 49.38 | 49.695 | 49.2067 | 7679713 |
| 1718404200 | 49.5 | -0.45 | -0.90 | 49.39 | 49.52 | 49.175 | 8514914 |
| 1718317800 | 49.95 | -0.71 | -1.40 | 50.28 | 50.29 | 49.7509 | 5691063 |
| 1718231400 | 50.66 | 0.61 | 1.22 | 50.92 | 51.04 | 50.5719 | 8341310 |
| 1718145000 | 50.05 | -0.57 | -1.13 | 50.08 | 50.16 | 49.8 | 13228489 |
| 1718058600 | 50.62 | 0.07 | 0.14 | 50.32 | 50.675 | 50.21 | 6366027 |
| 1717799400 | 50.55 | -0.63 | -1.23 | 50.76 | 50.8842 | 50.54 | 6159282 |
| 1717713000 | 51.18 | 0.13 | 0.25 | 51.05 | 51.21 | 51.0041 | 5727793 |
| 1717626600 | 51.05 | 0.35 | 0.69 | 50.94 | 51.06 | 50.65 | 7542441 |
| 1717540200 | 50.7 | -0.15 | -0.29 | 50.69 | 50.78 | 50.4749 | 8034195 |
| 1717453800 | 50.85 | 0.13 | 0.26 | 50.93 | 51.02 | 50.63 | 8935321 |
| 1717194600 | 50.72 | 0.44 | 0.88 | 50.56 | 50.74 | 50.295 | 10071530 |
| 1717108200 | 50.28 | 0.45 | 0.90 | 50.16 | 50.3899 | 50.11 | 8622499 |
| 1717021800 | 49.83 | -0.87 | -1.72 | 50 | 50.0968 | 49.8101 | 7455915 |
| 1716935400 | 50.7 | 0.01 | 0.02 | 50.97 | 50.99 | 50.55 | 7245700 |
| 1716589800 | 50.69 | 0.41 | 0.82 | 50.47 | 50.775 | 50.47 | 6959432 |
| 1716503400 | 50.28 | -0.28 | -0.55 | 50.96 | 51 | 50.16 | 12583724 |
| 1716417000 | 50.56 | -0.48 | -0.94 | 50.73 | 50.76 | 50.4251 | 6944545 |
| 1716330600 | 51.04 | -0.08 | -0.16 | 50.96 | 51.09 | 50.925 | 6842728 |
| 1716244200 | 51.12 | 0.02 | 0.04 | 51.14 | 51.2799 | 51.1045 | 5636047 |
| 1715985000 | 51.1 | 0.18 | 0.35 | 50.93 | 51.12 | 50.84 | 7233276 |
| 1715898600 | 50.92 | -0.29 | -0.57 | 51.13 | 51.1472 | 50.911 | 7374961 |
| 1715812200 | 51.21 | 0.51 | 1.01 | 50.96 | 51.21 | 50.81 | 7932989 |
| 1715725800 | 50.7 | 0.35 | 0.70 | 50.52 | 50.7 | 50.48 | 9497706 |
| 1715639400 | 50.35 | -0.01 | -0.02 | 50.4 | 50.4888 | 50.275 | 6542818 |
| 1715380200 | 50.36 | 0.02 | 0.04 | 50.5 | 50.5164 | 50.3 | 9419535 |
| 1715293800 | 50.34 | 0.37 | 0.74 | 49.95 | 50.34 | 49.95 | 7039077 |
| 1715207400 | 49.97 | -0.05 | -0.10 | 49.76 | 49.98 | 49.72 | 6276472 |
| 1715121000 | 50.02 | 0.07 | 0.14 | 50.04 | 50.14 | 49.9342 | 7643195 |
| 1715034600 | 49.95 | 0.39 | 0.79 | 49.84 | 49.9658 | 49.78 | 8390763 |
| 1714775400 | 49.56 | 0.45 | 0.92 | 49.66 | 49.74 | 49.27 | 11645554 |
| 1714689000 | 49.11 | 0.71 | 1.47 | 48.95 | 49.2 | 48.66 | 17976973 |
| 1714602600 | 48.4 | -0.06 | -0.12 | 48.41 | 48.99 | 48.264 | 12121160 |
| 1714516200 | 48.46 | -0.69 | -1.40 | 48.93 | 49.055 | 48.44 | 9909885 |
| 1714429800 | 49.15 | 0.27 | 0.55 | 49.19 | 49.2463 | 48.99 | 7847293 |
| 1714170600 | 48.88 | 0.36 | 0.74 | 48.73 | 48.955 | 48.705 | 9068704 |
| 1714084200 | 48.52 | -0.21 | -0.43 | 48.06 | 48.605 | 47.9425 | 8334656 |
| 1713997800 | 48.73 | -0.14 | -0.29 | 48.89 | 48.91 | 48.54 | 7189582 |
| 1713911400 | 48.87 | 0.49 | 1.01 | 48.52 | 48.92 | 48.455 | 7934664 |
| 1713825000 | 48.38 | 0.52 | 1.09 | 48.14 | 48.55 | 48.04 | 9370851 |
| 1713565800 | 47.86 | 0.03 | 0.06 | 47.88 | 48.045 | 47.715 | 13846219 |
| 1713479400 | 47.83 | -0.05 | -0.10 | 47.95 | 48.1591 | 47.73 | 13691704 |
| 1713393000 | 47.88 | 0.03 | 0.06 | 48.08 | 48.14 | 47.6501 | 12089785 |
| 1713306600 | 47.85 | -0.51 | -1.05 | 47.95 | 48.08 | 47.685 | 16182135 |
| 1713220200 | 48.36 | -0.17 | -0.35 | 49.08 | 49.125 | 48.2725 | 19985047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
