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 | 0 | 49.52 | 49.57 | 49.48 | 127716 | 49.52764831 | SP |
| 4 | 0.26 | 0.527811611855 | 49.26 | 49.57 | 49.0541 | 155801 | 49.36698028 | SP |
| 12 | 0.64 | 1.3093289689 | 48.88 | 49.57 | 48.73 | 183247 | 49.17464735 | SP |
| 26 | 0.36 | 0.73230268511 | 49.16 | 49.57 | 48.7 | 211802 | 49.12172044 | SP |
| 52 | 1.25 | 2.58960016573 | 48.27 | 49.57 | 47.65 | 289623 | 48.67939427 | SP |
| 156 | -2.31 | -4.45687825584 | 51.83 | 51.91 | 46.91 | 408263 | 48.85785083 | SP |
| 260 | -1.35 | -2.65382347159 | 50.87 | 52.3 | 43.34 | 364752 | 49.74490188 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 49.52 | 0.01 | 0.02 | 49.52 | 49.5394 | 49.51 | 97628 |
| 1721687700 | 49.51 | 0.03 | 0.06 | 49.51 | 49.52 | 49.48 | 109180 |
| 1721428500 | 49.48 | -0.04 | -0.08 | 49.56 | 49.56 | 49.48 | 81876 |
| 1721342100 | 49.52 | -0.04 | -0.07 | 49.56 | 49.57 | 49.515 | 160756 |
| 1721255700 | 49.555 | 0.01 | 0.01 | 49.53 | 49.56 | 49.5 | 129572 |
| 1721169300 | 49.55 | 0.03 | 0.06 | 49.52 | 49.55 | 49.5024 | 157196 |
| 1721082900 | 49.52 | 0 | 0.00 | 49.52 | 49.55 | 49.51 | 99109 |
| 1720823700 | 49.52 | 0.08 | 0.16 | 49.48 | 49.53 | 49.48 | 201511 |
| 1720737300 | 49.44 | 0.09 | 0.18 | 49.47 | 49.48 | 49.44 | 327691 |
| 1720650900 | 49.35 | 0.01 | 0.02 | 49.35 | 49.37 | 49.33 | 116626 |
| 1720564500 | 49.34 | 0.01 | 0.02 | 49.29 | 49.35 | 49.29 | 159949 |
| 1720478100 | 49.33 | -0.02 | -0.04 | 49.33 | 49.35 | 49.32 | 113941 |
| 1720218900 | 49.35 | 0.12 | 0.24 | 49.32 | 49.355 | 49.3001 | 71796 |
| 1720040640 | 49.23 | 0.08 | 0.16 | 49.18 | 49.25 | 49.17 | 177899 |
| 1719959700 | 49.15 | 0.08 | 0.16 | 49.15 | 49.15 | 49.12 | 93360 |
| 1719873300 | 49.07 | -0.19 | -0.39 | 49.09 | 49.11 | 49.0541 | 157012 |
| 1719614100 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1719527700 | 49.26 | 0.03 | 0.06 | 49.25 | 49.28 | 49.25 | 411016 |
| 1719441300 | 49.23 | -0.04 | -0.08 | 49.23 | 49.24 | 49.205 | 67338 |
| 1719354900 | 49.27 | -0.01 | -0.01 | 49.26 | 49.29 | 49.24 | 168587 |
| 1719268500 | 49.275 | -0.01 | -0.01 | 49.26 | 49.3 | 49.26 | 61901 |
| 1719009300 | 49.28 | 0.01 | 0.02 | 49.27 | 49.3099 | 49.25 | 154285 |
| 1718922900 | 49.27 | 0 | 0.00 | 49.24 | 49.27 | 49.235 | 140946 |
| 1718750100 | 49.27 | 0.06 | 0.12 | 49.26 | 49.2901 | 49.26 | 153774 |
| 1718663700 | 49.21 | -0.06 | -0.12 | 49.24 | 49.245 | 49.21 | 200896 |
| 1718404500 | 49.27 | -0.01 | -0.02 | 49.25 | 49.285 | 49.25 | 132764 |
| 1718318100 | 49.28 | 0.08 | 0.16 | 49.28 | 49.33 | 49.26 | 391590 |
| 1718231700 | 49.2 | 0.11 | 0.22 | 49.27 | 49.295 | 49.19 | 259096 |
| 1718145300 | 49.09 | 0.04 | 0.08 | 49.07 | 49.1 | 49.03 | 270695 |
| 1718058900 | 49.05 | -0.01 | -0.02 | 49.06 | 49.07 | 49.04 | 167037 |
| 1717799700 | 49.06 | -0.12 | -0.24 | 49.1 | 49.1 | 49.05 | 107475 |
| 1717713300 | 49.18 | 0 | 0.00 | 49.18 | 49.195 | 49.17 | 291351 |
| 1717626900 | 49.18 | 0.04 | 0.08 | 49.14 | 49.18 | 49.1 | 241018 |
| 1717540500 | 49.14 | 0.05 | 0.10 | 49.11 | 49.157 | 49.1 | 168336 |
| 1717454100 | 49.09 | -0.07 | -0.14 | 49.02 | 49.09 | 49.02 | 546872 |
| 1717194900 | 49.16 | 0.08 | 0.16 | 49.15 | 49.17 | 49.13 | 83869 |
| 1717108500 | 49.08 | 0.07 | 0.14 | 49.05 | 49.09 | 49.05 | 200106 |
| 1717022100 | 49.01 | -0.04 | -0.08 | 49.05 | 49.05 | 48.99 | 167805 |
| 1716935700 | 49.05 | -0.02 | -0.04 | 49.14 | 49.14 | 49.04 | 141793 |
| 1716590100 | 49.07 | 0.01 | 0.02 | 49.09 | 49.09 | 49.0627 | 91651 |
| 1716503700 | 49.06 | -0.04 | -0.08 | 49.15 | 49.16 | 49.0413 | 127104 |
| 1716417300 | 49.1 | -0.05 | -0.10 | 49.1 | 49.14 | 49.1 | 200434 |
| 1716330900 | 49.15 | 0.03 | 0.06 | 49.14 | 49.16 | 49.135 | 157637 |
| 1716244500 | 49.12 | 0 | 0.00 | 49.14 | 49.14 | 49.1146 | 76010 |
| 1715985300 | 49.12 | -0.01 | -0.02 | 49.11 | 49.18 | 49.11 | 167235 |
| 1715898900 | 49.13 | -0.04 | -0.08 | 49.18 | 49.18 | 49.13 | 251548 |
| 1715812500 | 49.17 | 0.11 | 0.22 | 49.15 | 49.19 | 49.13 | 220850 |
| 1715726100 | 49.06 | 0.05 | 0.10 | 49.05 | 49.07 | 49.04 | 127601 |
| 1715639700 | 49.01 | -0.01 | -0.02 | 49.05 | 49.0613 | 49 | 125051 |
| 1715380500 | 49.02 | -0.04 | -0.08 | 49.05 | 49.06 | 49.01 | 167521 |
| 1715294100 | 49.06 | 0.03 | 0.06 | 49.06 | 49.08 | 49.05 | 211874 |
| 1715207700 | 49.03 | -0.02 | -0.04 | 49.03 | 49.0699 | 49.0211 | 241025 |
| 1715121300 | 49.05 | 0.01 | 0.02 | 49.09 | 49.09 | 49.04 | 203341 |
| 1715034900 | 49.04 | -0.01 | -0.02 | 49.06 | 49.07 | 49.04 | 166197 |
| 1714775700 | 49.05 | 0.11 | 0.22 | 49.05 | 49.0733 | 49 | 294442 |
| 1714689300 | 48.94 | 0.15 | 0.31 | 48.84 | 48.94 | 48.84 | 298377 |
| 1714602900 | 48.79 | -0.09 | -0.18 | 48.74 | 48.8572 | 48.73 | 127543 |
| 1714516500 | 48.88 | -0.06 | -0.12 | 48.88 | 48.91 | 48.86 | 320372 |
| 1714430100 | 48.94 | 0.06 | 0.12 | 48.9 | 48.94 | 48.9 | 238450 |
| 1714170900 | 48.88 | 0.04 | 0.08 | 48.87 | 48.91 | 48.87 | 105331 |
| 1714084500 | 48.84 | -0.04 | -0.08 | 48.78 | 48.86 | 48.78 | 225063 |
| 1713998100 | 48.88 | -0.04 | -0.08 | 48.87 | 48.9 | 48.85 | 192561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
