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 | 0.21 | 0.404546330187 | 51.91 | 52.1299 | 51.49 | 4004177 | 51.87503912 | SP |
| 4 | -0.23 | -0.43935052531 | 52.35 | 52.469 | 51.49 | 6037285 | 52.13857604 | SP |
| 12 | 0.26 | 0.50134978789 | 51.86 | 52.469 | 51.49 | 4040942 | 52.09450067 | SP |
| 26 | -0.12 | -0.229709035222 | 52.24 | 52.469 | 51.39 | 3452993 | 51.99923409 | SP |
| 52 | 1.42 | 2.80078895464 | 50.7 | 52.74 | 50.605 | 2952442 | 51.84281619 | SP |
| 156 | 0.85 | 1.65788960406 | 51.27 | 52.74 | 48.62 | 3614186 | 50.67259398 | SP |
| 260 | -1.77 | -3.28446836148 | 53.89 | 55.2993 | 48.62 | 3356293 | 51.92624825 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 52.12 | 0.03 | 0.06 | 51.9 | 52.1458 | 51.9 | 5009567 |
| 1744842900 | 52.09 | 0.12 | 0.23 | 52.03 | 52.1 | 51.98 | 4630742 |
| 1744756500 | 51.97 | 0.07 | 0.13 | 51.94 | 52.03 | 51.9 | 2527930 |
| 1744670100 | 51.9 | 0.22 | 0.43 | 51.79 | 51.95 | 51.77 | 3073072 |
| 1744410900 | 51.68 | -0.13 | -0.25 | 51.73 | 51.78 | 51.49 | 5196247 |
| 1744324500 | 51.81 | -0.27 | -0.52 | 51.91 | 52.07 | 51.77 | 4592896 |
| 1744238100 | 52.08 | 0.25 | 0.48 | 51.63 | 52.115 | 51.57 | 8344684 |
| 1744151700 | 51.83 | -0.08 | -0.15 | 51.99 | 52.0199 | 51.79 | 5374378 |
| 1744065300 | 51.91 | -0.34 | -0.65 | 52.32 | 52.32 | 51.82 | 12355182 |
| 1743806100 | 52.25 | -0.13 | -0.25 | 52.45 | 52.469 | 52.18 | 7347691 |
| 1743719700 | 52.38 | 0.18 | 0.34 | 52.35 | 52.415 | 52.22 | 13053056 |
| 1743633300 | 52.2 | -0.02 | -0.04 | 52.27 | 52.27 | 52.1718 | 11156992 |
| 1743546900 | 52.22 | -0.15 | -0.29 | 52.21 | 52.3 | 52.1801 | 4291175 |
| 1743460500 | 52.37 | 0.03 | 0.06 | 52.38 | 52.3957 | 52.32 | 4066577 |
| 1743201300 | 52.34 | 0.1 | 0.19 | 52.3 | 52.36 | 52.29 | 7671718 |
| 1743114900 | 52.24 | 0.03 | 0.06 | 52.22 | 52.26 | 52.2 | 17023851 |
| 1743028500 | 52.21 | -0.03 | -0.06 | 52.24 | 52.26 | 52.2 | 1412511 |
| 1742942100 | 52.24 | 0.03 | 0.06 | 52.23 | 52.28 | 52.21 | 2361932 |
| 1742855700 | 52.21 | -0.07 | -0.13 | 52.27 | 52.2799 | 52.19 | 2121567 |
| 1742596500 | 52.28 | 0.02 | 0.04 | 52.33 | 52.33 | 52.27 | 1735585 |
| 1742510100 | 52.26 | 0 | 0.00 | 52.35 | 52.35 | 52.2501 | 2407920 |
| 1742423700 | 52.26 | 0.13 | 0.25 | 52.09 | 52.27 | 52.07 | 1940992 |
| 1742337300 | 52.13 | 0.06 | 0.12 | 51.96 | 52.16 | 51.96 | 3169764 |
| 1742250900 | 52.07 | 0.01 | 0.02 | 52.19 | 52.39 | 52.06 | 5526031 |
| 1741991700 | 52.06 | -0.03 | -0.06 | 52.09 | 52.2 | 52.05 | 3452157 |
| 1741905300 | 52.09 | 0.07 | 0.13 | 52.02 | 52.1 | 51.99 | 4300445 |
| 1741818900 | 52.02 | -0.08 | -0.15 | 52.08 | 52.32 | 52.02 | 3303663 |
| 1741732500 | 52.1 | -0.1 | -0.19 | 52.21 | 52.24 | 52.1 | 3462043 |
| 1741646100 | 52.2 | 0.09 | 0.17 | 52.18 | 52.23 | 52.17 | 1256076 |
| 1741390500 | 52.11 | -0.02 | -0.04 | 52.22 | 52.2299 | 52.08 | 2711726 |
| 1741304100 | 52.13 | -0.01 | -0.02 | 52.16 | 52.175 | 52.11 | 4388190 |
| 1741217700 | 52.14 | -0.06 | -0.11 | 52.23 | 52.33 | 52.14 | 1774892 |
| 1741131300 | 52.2 | 0.02 | 0.04 | 52.27 | 52.29 | 52.17 | 5708919 |
| 1741044900 | 52.18 | -0.17 | -0.32 | 52.15 | 52.19 | 52.11 | 4796088 |
| 1740785700 | 52.35 | 0.11 | 0.21 | 52.29 | 52.35 | 52.26 | 5219222 |
| 1740699300 | 52.24 | 0 | 0.00 | 52.22 | 52.2475 | 52.2 | 3742996 |
| 1740612900 | 52.24 | 0.03 | 0.06 | 52.24 | 52.26 | 52.17 | 2967098 |
| 1740526500 | 52.21 | 0.1 | 0.19 | 52.23 | 52.23 | 52.16 | 2238781 |
| 1740440100 | 52.11 | 0.05 | 0.10 | 52.08 | 52.13 | 52.0533 | 2330961 |
| 1740180900 | 52.06 | 0.08 | 0.15 | 52.01 | 52.0999 | 52 | 2793460 |
| 1740094500 | 51.98 | 0.02 | 0.04 | 52.01 | 52.01 | 51.95 | 1283966 |
| 1740008100 | 51.96 | 0.04 | 0.08 | 51.89 | 51.97 | 51.89 | 3258430 |
| 1739921700 | 51.92 | -0.04 | -0.08 | 52.02 | 52.02 | 51.9135 | 5523653 |
| 1739576100 | 51.96 | 0.08 | 0.15 | 51.96 | 52 | 51.95 | 1189435 |
| 1739489700 | 51.88 | 0.12 | 0.23 | 51.86 | 51.88 | 51.8 | 1388422 |
| 1739403300 | 51.76 | -0.09 | -0.17 | 51.76 | 51.77 | 51.73 | 4887567 |
| 1739316900 | 51.85 | 0.01 | 0.02 | 51.82 | 51.85 | 51.81 | 1832268 |
| 1739230500 | 51.84 | 0.02 | 0.04 | 51.88 | 51.89 | 51.84 | 1317617 |
| 1738971300 | 51.82 | -0.07 | -0.13 | 51.86 | 51.86 | 51.81 | 1583087 |
| 1738884900 | 51.89 | -0.03 | -0.06 | 51.92 | 51.9299 | 51.88 | 1492675 |
| 1738798500 | 51.92 | 0.06 | 0.12 | 51.88 | 51.9699 | 51.88 | 2516834 |
| 1738712100 | 51.86 | 0.07 | 0.14 | 51.8 | 51.89 | 51.7905 | 3786714 |
| 1738625700 | 51.79 | -0.23 | -0.44 | 51.79 | 51.855 | 51.76 | 4132679 |
| 1738366500 | 52.02 | 0 | 0.00 | 52.04 | 52.06 | 51.98 | 4001094 |
| 1738280100 | 52.02 | 0.03 | 0.06 | 52.02 | 52.045 | 52 | 1923668 |
| 1738193700 | 51.99 | -0.02 | -0.04 | 52.04 | 52.04 | 51.9318 | 3408077 |
| 1738107300 | 52.01 | 0.01 | 0.02 | 51.98 | 52.01 | 51.96 | 2326465 |
| 1738020900 | 52 | 0.12 | 0.23 | 51.97 | 52.01 | 51.95 | 1133225 |
| 1737761700 | 51.88 | 0.07 | 0.14 | 51.86 | 51.92 | 51.84 | 1559561 |
| 1737675300 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1737588900 | 51.81 | -0.05 | -0.10 | 51.88 | 51.88 | 51.81 | 3735172 |
| 1737502500 | 51.86 | 0.06 | 0.12 | 51.85 | 51.87 | 51.82 | 2329350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
