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 | -0.1505 | -0.298374306106 | 50.44 | 50.47 | 50.26 | 4275938 | 50.41177056 | SP |
| 4 | -0.0205 | -0.0407473663288 | 50.31 | 50.47 | 50.26 | 4679440 | 50.38224045 | SP |
| 12 | 0.0195 | 0.0387905311319 | 50.27 | 50.47 | 50.23 | 4063100 | 50.3509269 | SP |
| 26 | -0.0105 | -0.0208747514911 | 50.3 | 50.49 | 50.19 | 4187937 | 50.34525955 | SP |
| 52 | 0.0695 | 0.138391079251 | 50.22 | 50.53 | 50.19 | 4039085 | 50.35449601 | SP |
| 156 | 25.1995 | 100.436428856 | 25.09 | 50.53 | 25.09 | 3619299 | 49.67205052 | SP |
| 260 | 25.2295 | 100.676376696 | 25.06 | 50.53 | 25.03 | 2404143 | 47.18422323 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 50.28 | -0.18 | -0.36 | 50.27 | 50.28 | 50.26 | 4323310 |
| 1735077840 | 50.46 | 0 | 0.00 | 50.46 | 50.47 | 50.46 | 4232094 |
| 1734996600 | 50.46 | 0.01 | 0.02 | 50.45 | 50.46 | 50.45 | 3877492 |
| 1734737400 | 50.45 | 0.02 | 0.04 | 50.44 | 50.45 | 50.44 | 4670856 |
| 1734651000 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.42 | 4854952 |
| 1734564600 | 50.42 | 0.01 | 0.02 | 50.42 | 50.42 | 50.4 | 6297795 |
| 1734478200 | 50.41 | 0.01 | 0.02 | 50.4 | 50.41 | 50.4 | 16701945 |
| 1734391800 | 50.4 | 0.01 | 0.02 | 50.39 | 50.4 | 50.39 | 6869660 |
| 1734132600 | 50.39 | 0.01 | 0.02 | 50.39 | 50.4 | 50.39 | 3269025 |
| 1734046200 | 50.38 | 0.02 | 0.04 | 50.3601 | 50.38 | 50.36 | 3904814 |
| 1733959800 | 50.36 | 0.01 | 0.02 | 50.3601 | 50.37 | 50.36 | 2410121 |
| 1733873400 | 50.35 | 0 | 0.00 | 50.3545 | 50.36 | 50.35 | 3124080 |
| 1733787000 | 50.35 | 0.01 | 0.02 | 50.34 | 50.35 | 50.34 | 4369675 |
| 1733527800 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 4501484 |
| 1733441400 | 50.33 | 0.01 | 0.02 | 50.32 | 50.33 | 50.32 | 2750887 |
| 1733355000 | 50.32 | 0.02 | 0.04 | 50.32 | 50.32 | 50.31 | 2427641 |
| 1733268600 | 50.3 | -0.01 | -0.02 | 50.31 | 50.32 | 50.3 | 2576089 |
| 1733182200 | 50.31 | 0.01 | 0.02 | 50.3 | 50.31 | 50.3 | 5215949 |
| 1732917840 | 50.3 | 0.01 | 0.02 | 50.31 | 50.31 | 50.29 | 2531494 |
| 1732750200 | 50.29 | 0.01 | 0.02 | 50.28 | 50.29 | 50.28 | 3491136 |
| 1732663800 | 50.28 | 0.01 | 0.02 | 50.28 | 50.28 | 50.27 | 5203579 |
| 1732577400 | 50.27 | -0.18 | -0.36 | 50.27 | 50.27 | 50.26 | 3775700 |
| 1732318200 | 50.45 | 0.02 | 0.04 | 50.44 | 50.46 | 50.44 | 3724105 |
| 1732231800 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.42 | 2904216 |
| 1732145400 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 3303525 |
| 1732059000 | 50.41 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 4121366 |
| 1731972600 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.39 | 3578504 |
| 1731713400 | 50.39 | 0.02 | 0.04 | 50.39 | 50.39 | 50.38 | 2962726 |
| 1731627000 | 50.37 | 0.01 | 0.02 | 50.36 | 50.37 | 50.36 | 5079890 |
| 1731540600 | 50.36 | 0.02 | 0.04 | 50.35 | 50.36 | 50.35 | 2940744 |
| 1731454200 | 50.34 | 0 | 0.00 | 50.35 | 50.35 | 50.34 | 3360922 |
| 1731367800 | 50.34 | 0 | 0.00 | 50.33 | 50.34 | 50.33 | 3051713 |
| 1731108600 | 50.34 | 0.03 | 0.06 | 50.33 | 50.34 | 50.33 | 3554760 |
| 1731022200 | 50.31 | 0.02 | 0.04 | 50.3 | 50.31 | 50.3 | 4795188 |
| 1730935800 | 50.29 | -0.01 | -0.02 | 50.2943 | 50.3 | 50.29 | 4992758 |
| 1730849400 | 50.3 | 0.01 | 0.02 | 50.29 | 50.3 | 50.28 | 3855958 |
| 1730763000 | 50.29 | 0.01 | 0.02 | 50.29 | 50.29 | 50.28 | 3858896 |
| 1730500200 | 50.28 | 0.02 | 0.05 | 50.28 | 50.28 | 50.27 | 4615061 |
| 1730413800 | 50.255 | -0.01 | -0.01 | 50.26 | 50.26 | 50.25 | 3794029 |
| 1730327400 | 50.26 | 0.01 | 0.02 | 50.26 | 50.26 | 50.24 | 3185157 |
| 1730241000 | 50.25 | 0.01 | 0.02 | 50.25 | 50.25 | 50.24 | 3934251 |
| 1730154600 | 50.24 | -0.19 | -0.38 | 50.24 | 50.24 | 50.23 | 2757281 |
| 1729895400 | 50.4298 | 0.01 | 0.02 | 50.43 | 50.44 | 50.42 | 2737694 |
| 1729809000 | 50.42 | 0.01 | 0.02 | 50.4 | 50.42 | 50.4 | 2610857 |
| 1729722600 | 50.41 | 0.01 | 0.02 | 50.4 | 50.41 | 50.4 | 4528253 |
| 1729636200 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.39 | 2629180 |
| 1729549800 | 50.39 | 0.01 | 0.02 | 50.39 | 50.39 | 50.37 | 3108861 |
| 1729290600 | 50.38 | 0.02 | 0.04 | 50.37 | 50.38 | 50.37 | 2999152 |
| 1729204200 | 50.36 | 0 | 0.00 | 50.35 | 50.36 | 50.35 | 2946618 |
| 1729117800 | 50.36 | 0.02 | 0.04 | 50.34 | 50.36 | 50.34 | 3501286 |
| 1729031400 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 3883464 |
| 1728945000 | 50.33 | 0 | 0.00 | 50.33 | 50.34 | 50.33 | 2342309 |
| 1728685800 | 50.33 | 0.02 | 0.04 | 50.33 | 50.34 | 50.33 | 3167126 |
| 1728599400 | 50.31 | 0.01 | 0.02 | 50.3 | 50.31 | 50.3 | 3426145 |
| 1728513000 | 50.3 | 0.01 | 0.02 | 50.3 | 50.3 | 50.29 | 5494812 |
| 1728426600 | 50.29 | 0.01 | 0.02 | 50.29 | 50.29 | 50.28 | 3249002 |
| 1728340200 | 50.2801 | 0 | 0.00 | 50.28 | 50.29 | 50.28 | 7238719 |
| 1728081000 | 50.28 | 0.03 | 0.06 | 50.27 | 50.28 | 50.27 | 6045474 |
| 1727994600 | 50.25 | 0.01 | 0.02 | 50.26 | 50.26 | 50.25 | 2838335 |
| 1727908200 | 50.24 | 0.01 | 0.02 | 50.24 | 50.25 | 50.24 | 4139098 |
| 1727821800 | 50.23 | 0.01 | 0.02 | 50.23 | 50.24 | 50.23 | 4689376 |
| 1727735400 | 50.22 | -0.01 | -0.02 | 50.22 | 50.23 | 50.22 | 5102883 |
| 1727476200 | 50.23 | 0.02 | 0.04 | 50.23 | 50.23 | 50.22 | 4453942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
