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 | 0.03 | 0.0579486188912 | 51.77 | 51.81 | 51.7325 | 103017 | 51.77914567 | SP |
| 4 | -0.01 | -0.0193012931867 | 51.81 | 51.9 | 51.62 | 99635 | 51.75995946 | SP |
| 12 | -0.01 | -0.0193012931867 | 51.81 | 52.12 | 51.62 | 133542 | 51.83048853 | SP |
| 26 | 0 | 0 | 51.8 | 52.12 | 51.59 | 117111 | 51.83131712 | SP |
| 52 | 0.42 | 0.817438692098 | 51.38 | 52.12 | 51.3101 | 91076 | 51.78516598 | SP |
| 156 | 1.58 | 3.1461569096 | 50.22 | 52.12 | 50.0701 | 50866 | 51.6925349 | SP |
| 260 | 1.58 | 3.1461569096 | 50.22 | 52.12 | 50.0701 | 50866 | 51.6925349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 51.8 | -0.01 | -0.02 | 51.81 | 51.81 | 51.79 | 201704 |
| 1735947300 | 51.81 | 0.04 | 0.08 | 51.8 | 51.81 | 51.78 | 133823 |
| 1735860900 | 51.77 | 0 | 0.00 | 51.8 | 51.8 | 51.76 | 133085 |
| 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 | 79214 |
| 1735342500 | 51.74 | 0.03 | 0.06 | 51.72 | 51.74 | 51.71 | 89857 |
| 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 | 65359 |
| 1734737700 | 51.66 | 0.02 | 0.04 | 51.65 | 51.66 | 51.63 | 92772 |
| 1734651300 | 51.64 | 0.01 | 0.02 | 51.66 | 51.68 | 51.62 | 173459 |
| 1734564900 | 51.63 | -0.25 | -0.48 | 51.67 | 51.67 | 51.63 | 189324 |
| 1734478500 | 51.88 | 0.01 | 0.02 | 51.9 | 51.9 | 51.87 | 98934 |
| 1734392100 | 51.87 | 0.02 | 0.04 | 51.88 | 51.88 | 51.86 | 192375 |
| 1734132900 | 51.85 | 0.04 | 0.08 | 51.87 | 51.87 | 51.81 | 113954 |
| 1734046500 | 51.81 | -0.01 | -0.02 | 51.81 | 51.83 | 51.81 | 80159 |
| 1733960100 | 51.82 | -0.01 | -0.02 | 51.85 | 51.85 | 51.81 | 76454 |
| 1733873700 | 51.83 | 0.02 | 0.04 | 51.82 | 51.83 | 51.82 | 62349 |
| 1733787300 | 51.81 | 0.02 | 0.04 | 51.81 | 51.82 | 51.795 | 58104 |
| 1733528100 | 51.79 | 0.03 | 0.06 | 51.76 | 51.79 | 51.76 | 91670 |
| 1733441700 | 51.7575 | -0 | -0.00 | 51.76 | 51.7687 | 51.73 | 156556 |
| 1733355300 | 51.76 | -0.02 | -0.04 | 51.75 | 51.7799 | 51.75 | 246566 |
| 1733268900 | 51.78 | 0.02 | 0.04 | 51.79 | 51.79 | 51.75 | 209001 |
| 1733182500 | 51.76 | -0.22 | -0.42 | 51.87 | 52.12 | 51.74 | 132825 |
| 1732917840 | 51.98 | 0.02 | 0.04 | 51.99 | 51.99 | 51.96 | 59109 |
| 1732750500 | 51.96 | -0.01 | -0.02 | 51.99 | 51.99 | 51.95 | 54885 |
| 1732664100 | 51.97 | 0.02 | 0.04 | 52 | 52 | 51.96 | 65040 |
| 1732577700 | 51.95 | -0.01 | -0.02 | 51.99 | 51.99 | 51.9365 | 91505 |
| 1732318500 | 51.96 | 0.03 | 0.06 | 51.95 | 51.96 | 51.9326 | 122654 |
| 1732232100 | 51.93 | 0.01 | 0.02 | 51.9 | 51.94 | 51.8999 | 63908 |
| 1732145700 | 51.92 | 0.03 | 0.06 | 51.9 | 51.9493 | 51.89 | 179123 |
| 1732059300 | 51.89 | 0.09 | 0.17 | 51.9 | 51.9 | 51.88 | 140024 |
| 1731972900 | 51.8 | -0.05 | -0.10 | 51.85 | 51.89 | 51.8 | 90656 |
| 1731713700 | 51.85 | -0.03 | -0.05 | 51.9 | 51.9 | 51.85 | 502501 |
| 1731627300 | 51.878 | 0.01 | 0.02 | 51.86 | 51.88 | 51.85 | 82511 |
| 1731540900 | 51.87 | 0.03 | 0.06 | 51.85 | 51.87 | 51.8424 | 104038 |
| 1731454500 | 51.84 | 0.01 | 0.02 | 51.85 | 51.85 | 51.83 | 49123 |
| 1731368100 | 51.83 | 0.01 | 0.02 | 51.87 | 51.87 | 51.83 | 226998 |
| 1731108900 | 51.82 | 0.06 | 0.12 | 51.79 | 51.82 | 51.7727 | 268495 |
| 1731022500 | 51.76 | 0.02 | 0.04 | 51.78 | 51.78 | 51.75 | 50191 |
| 1730936100 | 51.74 | 0.03 | 0.06 | 51.79 | 51.79 | 51.72 | 167773 |
| 1730849700 | 51.71 | 0 | 0.00 | 51.71 | 51.72 | 51.68 | 81251 |
| 1730763300 | 51.71 | 0.02 | 0.04 | 51.71 | 51.71 | 51.69 | 43037 |
| 1730500500 | 51.69 | -0.22 | -0.42 | 51.68 | 51.69 | 51.67 | 93485 |
| 1730414100 | 51.91 | 0.03 | 0.06 | 51.94 | 51.9499 | 51.88 | 119622 |
| 1730327700 | 51.88 | -0.05 | -0.09 | 51.87 | 51.92 | 51.84 | 870396 |
| 1730241300 | 51.925 | 0 | 0.01 | 51.93 | 51.99 | 51.92 | 155419 |
| 1730154900 | 51.92 | 0.01 | 0.02 | 51.93 | 51.94 | 51.91 | 73023 |
| 1729895700 | 51.91 | 0.02 | 0.04 | 51.9 | 51.91 | 51.89 | 38837 |
| 1729809300 | 51.89 | -0.02 | -0.04 | 51.91 | 51.91 | 51.85 | 83257 |
| 1729722900 | 51.91 | 0.04 | 0.08 | 51.9 | 51.91 | 51.88 | 51872 |
| 1729636500 | 51.87 | 0.01 | 0.02 | 51.93 | 51.93 | 51.86 | 373337 |
| 1729550100 | 51.86 | 0.01 | 0.02 | 51.91 | 51.91 | 51.85 | 190823 |
| 1729290900 | 51.85 | 0.01 | 0.02 | 51.89 | 51.89 | 51.84 | 229628 |
| 1729204500 | 51.84 | -0.01 | -0.02 | 51.88 | 51.88 | 51.83 | 104433 |
| 1729118100 | 51.85 | 0.01 | 0.02 | 51.87 | 51.87 | 51.82 | 44369 |
| 1729031700 | 51.84 | -0.02 | -0.04 | 51.85 | 51.86 | 51.83 | 80856 |
| 1728945300 | 51.86 | 0.06 | 0.12 | 51.81 | 51.86 | 51.81 | 40569 |
| 1728686100 | 51.8 | 0 | 0.00 | 51.84 | 51.84 | 51.79 | 108195 |
| 1728599700 | 51.8 | 0.01 | 0.02 | 51.82 | 51.82 | 51.79 | 26972 |
| 1728513300 | 51.79 | 0.02 | 0.04 | 51.82 | 51.82 | 51.77 | 68482 |
| 1728426900 | 51.77 | 0.01 | 0.02 | 51.81 | 51.81 | 51.74 | 64186 |
| 1728340500 | 51.76 | -0.02 | -0.04 | 51.78 | 51.787 | 51.75 | 130730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
