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 | -0.02 | -0.0384763370527 | 51.98 | 51.98 | 51.86 | 509740 | 51.92001022 | SP |
| 4 | 0.19 | 0.367007919645 | 51.77 | 51.98 | 51.75 | 262476 | 51.87986994 | SP |
| 12 | 0.25 | 0.483465480565 | 51.71 | 52.12 | 51.62 | 163986 | 51.84443607 | SP |
| 26 | -0.02 | -0.0384763370527 | 51.98 | 52.12 | 51.59 | 135503 | 51.84034213 | SP |
| 52 | 0.31 | 0.600193610842 | 51.65 | 52.12 | 51.46 | 105100 | 51.80462319 | SP |
| 156 | 1.74 | 3.46475507766 | 50.22 | 52.12 | 50.0701 | 57127 | 51.71836809 | SP |
| 260 | 1.74 | 3.46475507766 | 50.22 | 52.12 | 50.0701 | 57127 | 51.71836809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 51.96 | 0.01 | 0.02 | 51.98 | 51.98 | 51.95 | 180219 |
| 1737761700 | 51.95 | 0.04 | 0.08 | 51.96 | 51.96 | 51.94 | 109881 |
| 1737675300 | 51.91 | 0 | 0.00 | 51.91 | 51.91 | 51.91 | 0 |
| 1737588900 | 51.91 | -0.06 | -0.11 | 51.98 | 51.98 | 51.86 | 1621511 |
| 1737502500 | 51.965 | 0.01 | 0.01 | 51.96 | 51.97 | 51.96 | 112800 |
| 1737156900 | 51.96 | 0.04 | 0.08 | 51.97 | 51.97 | 51.925 | 168350 |
| 1737070500 | 51.92 | 0.02 | 0.04 | 51.9 | 51.93 | 51.9 | 74739 |
| 1736984100 | 51.9 | 0.04 | 0.08 | 51.88 | 51.9 | 51.87 | 271204 |
| 1736897700 | 51.86 | 0.02 | 0.04 | 51.87 | 51.88 | 51.845 | 177255 |
| 1736811300 | 51.84 | 0.02 | 0.04 | 51.87 | 51.87 | 51.8223 | 254407 |
| 1736552100 | 51.82 | 0 | 0.00 | 51.84 | 51.85 | 51.8 | 405992 |
| 1736379300 | 51.82 | 0.01 | 0.02 | 51.81 | 51.83 | 51.802 | 50640 |
| 1736292900 | 51.81 | 0.01 | 0.02 | 51.82 | 51.82 | 51.8 | 207994 |
| 1736206500 | 51.8 | -0.01 | -0.02 | 51.8 | 51.81 | 51.79 | 199294 |
| 1735947300 | 51.81 | 0.04 | 0.08 | 51.7999 | 51.81 | 51.78 | 112779 |
| 1735860900 | 51.77 | 0 | 0.00 | 51.77 | 51.78 | 51.76 | 127041 |
| 1735688100 | 51.77 | 0.02 | 0.04 | 51.77 | 51.77 | 51.75 | 65946 |
| 1735601700 | 51.75 | 0.01 | 0.02 | 51.77 | 51.77 | 51.7325 | 78669 |
| 1735342500 | 51.74 | 0.03 | 0.06 | 51.7199 | 51.74 | 51.71 | 88371 |
| 1735256100 | 51.7075 | 0.03 | 0.05 | 51.66 | 51.71 | 51.66 | 60901 |
| 1735077840 | 51.68 | 0 | 0.00 | 51.7 | 51.7 | 51.67 | 27356 |
| 1734996900 | 51.68 | 0.02 | 0.04 | 51.68 | 51.7 | 51.6532 | 65177 |
| 1734737700 | 51.66 | 0.02 | 0.04 | 51.64 | 51.66 | 51.63 | 90942 |
| 1734651300 | 51.64 | 0.01 | 0.02 | 51.66 | 51.68 | 51.62 | 169891 |
| 1734564900 | 51.63 | -0.25 | -0.48 | 51.6458 | 51.66 | 51.63 | 188038 |
| 1734478500 | 51.88 | 0.01 | 0.02 | 51.8806 | 51.89 | 51.87 | 95260 |
| 1734392100 | 51.87 | 0.02 | 0.04 | 51.8701 | 51.88 | 51.86 | 187555 |
| 1734132900 | 51.85 | 0.04 | 0.08 | 51.8269 | 51.86 | 51.81 | 106496 |
| 1734046500 | 51.81 | -0.01 | -0.02 | 51.8146 | 51.83 | 51.81 | 77223 |
| 1733960100 | 51.82 | -0.01 | -0.02 | 51.85 | 51.85 | 51.81 | 75561 |
| 1733873700 | 51.83 | 0.02 | 0.04 | 51.825 | 51.83 | 51.82 | 61607 |
| 1733787300 | 51.81 | 0.02 | 0.04 | 51.81 | 51.82 | 51.805 | 56482 |
| 1733528100 | 51.79 | 0.03 | 0.06 | 51.76 | 51.79 | 51.76 | 89384 |
| 1733441700 | 51.7575 | -0 | -0.00 | 51.75 | 51.7687 | 51.73 | 155468 |
| 1733355300 | 51.76 | -0.02 | -0.04 | 51.75 | 51.7799 | 51.75 | 245072 |
| 1733268900 | 51.78 | 0.02 | 0.04 | 51.7684 | 51.78 | 51.75 | 204666 |
| 1733182500 | 51.76 | -0.22 | -0.42 | 51.87 | 52 | 51.74 | 129734 |
| 1732917840 | 51.98 | 0.02 | 0.04 | 51.9724 | 51.99 | 51.96 | 57713 |
| 1732750500 | 51.96 | -0.01 | -0.02 | 51.96 | 51.98 | 51.96 | 51723 |
| 1732664100 | 51.97 | 0.02 | 0.04 | 51.96 | 51.9799 | 51.96 | 59263 |
| 1732577700 | 51.95 | -0.01 | -0.02 | 51.96 | 51.9699 | 51.9365 | 89509 |
| 1732318500 | 51.96 | 0.03 | 0.06 | 51.9326 | 51.96 | 51.9326 | 121894 |
| 1732232100 | 51.93 | 0.01 | 0.02 | 51.9 | 51.94 | 51.8999 | 57802 |
| 1732145700 | 51.92 | 0.03 | 0.06 | 51.9 | 51.9493 | 51.89 | 179122 |
| 1732059300 | 51.89 | 0.09 | 0.17 | 51.89 | 51.9 | 51.88 | 136891 |
| 1731972900 | 51.8 | -0.05 | -0.10 | 51.85 | 51.89 | 51.8 | 90655 |
| 1731713700 | 51.85 | -0.03 | -0.05 | 51.8798 | 51.89 | 51.85 | 498971 |
| 1731627300 | 51.878 | 0.01 | 0.02 | 51.85 | 51.88 | 51.85 | 80448 |
| 1731540900 | 51.87 | 0.03 | 0.06 | 51.8498 | 51.87 | 51.8424 | 99781 |
| 1731454500 | 51.84 | 0.01 | 0.02 | 51.84 | 51.85 | 51.83 | 48618 |
| 1731368100 | 51.83 | 0.01 | 0.02 | 51.84 | 51.8699 | 51.83 | 107405 |
| 1731108900 | 51.82 | 0.06 | 0.12 | 51.79 | 51.82 | 51.7727 | 268446 |
| 1731022500 | 51.76 | 0.02 | 0.04 | 51.76 | 51.76 | 51.75 | 49229 |
| 1730936100 | 51.74 | 0.03 | 0.06 | 51.7609 | 51.7633 | 51.72 | 162483 |
| 1730849700 | 51.71 | 0 | 0.00 | 51.7025 | 51.72 | 51.68 | 80104 |
| 1730763300 | 51.71 | 0.02 | 0.04 | 51.71 | 51.71 | 51.69 | 43031 |
| 1730500500 | 51.69 | -0.22 | -0.42 | 51.6729 | 51.69 | 51.67 | 91593 |
| 1730414100 | 51.91 | 0.03 | 0.06 | 51.94 | 51.94 | 51.88 | 119190 |
| 1730327700 | 51.88 | -0.05 | -0.09 | 51.8501 | 51.92 | 51.84 | 869338 |
| 1730241300 | 51.925 | 0 | 0.01 | 51.92 | 51.99 | 51.92 | 155067 |
| 1730154900 | 51.92 | 0.01 | 0.02 | 51.912 | 51.94 | 51.91 | 71424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
