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 | 0.8785 | 1.73035257042 | 50.77 | 51.6485 | 50.77 | 7642 | 51.23397869 | SP |
| 4 | -1.3715 | -2.58675971332 | 53.02 | 53.4544 | 50.48 | 7148 | 51.88458558 | SP |
| 12 | -1.6515 | -3.09849906191 | 53.3 | 55.72 | 50.48 | 14793 | 53.67911919 | SP |
| 26 | -0.6815 | -1.30231224919 | 52.33 | 55.72 | 47.99 | 10855 | 53.18190319 | SP |
| 52 | 0.8285 | 1.63026367572 | 50.82 | 55.72 | 47.99 | 8815 | 52.90612142 | SP |
| 156 | 0.8285 | 1.63026367572 | 50.82 | 55.72 | 47.99 | 8815 | 52.90612142 | SP |
| 260 | 0.8285 | 1.63026367572 | 50.82 | 55.72 | 47.99 | 8815 | 52.90612142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 51.6485 | 0.44 | 0.85 | 51.51 | 51.6485 | 51.48 | 4542 |
| 1732232100 | 51.2122 | 0.08 | 0.15 | 51.1196 | 51.3 | 51.05 | 12223 |
| 1732145700 | 51.1346 | -0.15 | -0.29 | 51 | 51.1346 | 50.91 | 8530 |
| 1732059300 | 51.2838 | 0.27 | 0.53 | 51.03 | 51.34 | 51.02 | 7728 |
| 1731972900 | 51.0115 | 0.43 | 0.85 | 50.77 | 51.04 | 50.77 | 5186 |
| 1731713700 | 50.5833 | -0.05 | -0.11 | 50.66 | 50.66 | 50.48 | 7824 |
| 1731627300 | 50.6381 | -0.1 | -0.20 | 50.92 | 50.92 | 50.62 | 12385 |
| 1731540900 | 50.74 | -0.48 | -0.94 | 50.8 | 50.87 | 50.7342 | 4343 |
| 1731454500 | 51.22 | -0.77 | -1.48 | 51.51 | 51.51 | 51.135 | 2911 |
| 1731368100 | 51.9901 | -0.54 | -1.03 | 51.9657 | 52.03 | 51.93 | 9396 |
| 1731108900 | 52.53 | -0.92 | -1.73 | 52.88 | 52.88 | 52.34 | 10383 |
| 1731022500 | 53.4544 | 0.7 | 1.32 | 53.29 | 53.4544 | 53.25 | 4040 |
| 1730936100 | 52.7573 | -0.25 | -0.47 | 52.38 | 52.85 | 52.38 | 5892 |
| 1730849700 | 53.0057 | 0.51 | 0.98 | 52.92 | 53.04 | 52.92 | 2555 |
| 1730763300 | 52.4936 | 0.06 | 0.11 | 52.64 | 52.72 | 52.4936 | 12950 |
| 1730500500 | 52.4373 | 0.06 | 0.11 | 52.82 | 52.82 | 52.4301 | 2668 |
| 1730414100 | 52.3787 | -0.22 | -0.41 | 52.53 | 52.53 | 52.1201 | 5521 |
| 1730327700 | 52.5958 | -0.24 | -0.44 | 52.74 | 52.74 | 52.5958 | 6346 |
| 1730241300 | 52.8308 | -0.13 | -0.24 | 52.89 | 52.9599 | 52.82 | 1924 |
| 1730154900 | 52.96 | 0.04 | 0.08 | 53.05 | 53.05 | 52.92 | 13726 |
| 1729895700 | 52.92 | -0.25 | -0.47 | 53.07 | 53.21 | 52.92 | 5308 |
| 1729809300 | 53.1682 | 0.01 | 0.01 | 53.13 | 53.1682 | 53.08 | 2825 |
| 1729722900 | 53.1625 | -0.3 | -0.56 | 53.13 | 53.21 | 52.9943 | 8248 |
| 1729636500 | 53.4606 | -0.34 | -0.64 | 53.39 | 53.51 | 53.33 | 6126 |
| 1729550100 | 53.8024 | -0.3 | -0.55 | 53.87 | 53.97 | 53.7349 | 36257 |
| 1729290900 | 54.0991 | -0.01 | -0.02 | 54.14 | 54.25 | 54.071 | 5958 |
| 1729204500 | 54.11 | 0.2 | 0.37 | 54.2 | 54.32 | 54.11 | 6514 |
| 1729118100 | 53.9131 | 0.43 | 0.80 | 53.88 | 53.95 | 53.83 | 2938 |
| 1729031700 | 53.4852 | -0.57 | -1.06 | 54.06 | 54.06 | 53.46 | 3044 |
| 1728945300 | 54.0572 | 0.16 | 0.30 | 53.86 | 54.11 | 53.86 | 2374 |
| 1728686100 | 53.8968 | 0.26 | 0.49 | 53.82 | 53.8968 | 53.76 | 2509 |
| 1728599700 | 53.6331 | 0.01 | 0.02 | 53.55 | 53.6331 | 53.5299 | 2624 |
| 1728513300 | 53.6221 | -0.06 | -0.11 | 53.5 | 53.68 | 53.5 | 5919 |
| 1728426900 | 53.68 | 0.54 | 1.02 | 53.56 | 53.68 | 53.5599 | 10251 |
| 1728340500 | 53.14 | -0.4 | -0.75 | 53.39 | 53.48 | 53.14 | 3387 |
| 1728081300 | 53.54 | -0.06 | -0.11 | 53.44 | 53.56 | 53.33 | 6035 |
| 1727994900 | 53.6 | -0.29 | -0.54 | 53.63 | 53.63 | 53.47 | 7810 |
| 1727908500 | 53.89 | -0.12 | -0.23 | 54.03 | 54.0441 | 53.89 | 8697 |
| 1727822100 | 54.0127 | -0.1 | -0.18 | 54.51 | 54.51 | 53.76 | 2748 |
| 1727735520 | 54.11 | -1.06 | -1.92 | 54.51 | 54.51 | 54.0732 | 4279 |
| 1727476500 | 55.17 | -0.41 | -0.74 | 55.57 | 55.57 | 55.17 | 6268 |
| 1727390100 | 55.58 | 0.98 | 1.80 | 55.7 | 55.72 | 55.53 | 4287 |
| 1727303700 | 54.5984 | -0.43 | -0.78 | 54.85 | 54.86 | 54.5984 | 1015 |
| 1727217300 | 55.03 | 0.84 | 1.56 | 54.8 | 55.1 | 54.77 | 3157 |
| 1727130900 | 54.1868 | 0.38 | 0.70 | 54.13 | 54.25 | 54.13 | 539826 |
| 1726871700 | 53.81 | -0.27 | -0.50 | 53.98 | 54.02 | 53.7608 | 3345 |
| 1726785300 | 54.0817 | 0.79 | 1.48 | 54.05 | 54.0817 | 54.04 | 731 |
| 1726698900 | 53.2926 | -0.12 | -0.23 | 53.46 | 53.76 | 53.2926 | 1845 |
| 1726612500 | 53.4165 | -0.13 | -0.24 | 53.53 | 53.53 | 53.33 | 1895 |
| 1726526100 | 53.5456 | 0.19 | 0.36 | 53.47 | 53.5456 | 53.47 | 195 |
| 1726266900 | 53.3557 | 0.41 | 0.77 | 53.44 | 53.44 | 53.31 | 1561 |
| 1726180500 | 52.9486 | 0.52 | 0.99 | 52.58 | 52.95 | 52.58 | 388 |
| 1726094100 | 52.4271 | 0.35 | 0.68 | 51.91 | 52.4271 | 51.77 | 3092 |
| 1726007700 | 52.0735 | -0.27 | -0.51 | 51.8623 | 52.0735 | 51.84 | 1454 |
| 1725921300 | 52.34 | 0.64 | 1.24 | 52.14 | 52.43 | 52.14 | 1380 |
| 1725662100 | 51.6978 | -1 | -1.89 | 52.72 | 52.72 | 51.62 | 5578 |
| 1725575700 | 52.6958 | 0.05 | 0.10 | 52.75 | 52.8014 | 52.57 | 5275 |
| 1725489300 | 52.6438 | 0.14 | 0.26 | 52.48 | 52.88 | 52.48 | 7622 |
| 1725402900 | 52.5057 | -1.18 | -2.19 | 52.86 | 52.86 | 52.4532 | 6711 |
| 1725057300 | 53.6839 | 0.1 | 0.19 | 53.73 | 53.77 | 53.51 | 3308 |
| 1724970900 | 53.58 | -0.04 | -0.07 | 53.62 | 53.869 | 53.58 | 2631 |
| 1724884500 | 53.62 | -0.33 | -0.61 | 53.83 | 53.83 | 53.62 | 578 |
| 1724798100 | 53.95 | 0.07 | 0.14 | 53.74 | 54.049 | 53.74 | 10444 |
| 1724711700 | 53.8753 | -0.27 | -0.50 | 53.99 | 54.03 | 53.85 | 2532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
