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 | 1.0701 | 2.16619433198 | 49.4 | 50.573 | 49.1666 | 4126 | 49.77605152 | SP |
| 4 | -1.9353 | -3.69294004053 | 52.4054 | 52.63 | 49.1666 | 5684 | 51.09063861 | SP |
| 12 | 1.1101 | 2.24898703404 | 49.36 | 52.63 | 48.8656 | 5677 | 50.74933266 | SP |
| 26 | 4.7301 | 10.3412767818 | 45.74 | 52.63 | 41.96 | 4906 | 49.30249816 | SP |
| 52 | 6.8901 | 15.8102340523 | 43.58 | 52.63 | 41.96 | 5390 | 46.86302358 | SP |
| 156 | 6.3701 | 14.4446712018 | 44.1 | 52.63 | 36.54 | 27869 | 41.8904611 | SP |
| 260 | 16.8501 | 50.1192742415 | 33.62 | 52.63 | 18.7808 | 21020 | 40.87640854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 50.37 | 0.36 | 0.72 | 50.02 | 50.4 | 50.02 | 1961 |
| 1734996900 | 50.01 | 0.14 | 0.28 | 50.06 | 50.06 | 49.495 | 6009 |
| 1734737700 | 49.87 | 0.7 | 1.43 | 49.11 | 50.1 | 49.11 | 3744 |
| 1734651300 | 49.1666 | -0.15 | -0.31 | 50.48 | 50.48 | 49.1666 | 4799 |
| 1734564900 | 49.3174 | -1.38 | -2.71 | 50.78 | 50.78 | 49.3174 | 8546 |
| 1734478500 | 50.6931 | -0.39 | -0.75 | 50.8 | 50.8 | 50.52 | 6975 |
| 1734392100 | 51.0782 | -0.14 | -0.28 | 51.17 | 51.26 | 51.0782 | 2720 |
| 1734132900 | 51.22 | 0.15 | 0.30 | 51.29 | 51.29 | 51.0836 | 2365 |
| 1734046500 | 51.067 | -0.23 | -0.44 | 51.18 | 51.2 | 51.067 | 7450 |
| 1733960100 | 51.2952 | 0.12 | 0.24 | 51.45 | 51.45 | 51.28 | 15532 |
| 1733873700 | 51.1747 | -0.46 | -0.88 | 51.6 | 51.6 | 51.1747 | 5344 |
| 1733787300 | 51.6306 | -0.16 | -0.31 | 51.84 | 51.909 | 51.62 | 3598 |
| 1733528100 | 51.7921 | -0.14 | -0.26 | 51.94 | 51.94 | 51.76 | 5312 |
| 1733441700 | 51.9278 | -0.07 | -0.13 | 52.045 | 52.045 | 51.9278 | 5911 |
| 1733355300 | 51.995 | -0.14 | -0.28 | 52.15 | 52.15 | 51.861 | 4917 |
| 1733268900 | 52.1399 | -0.19 | -0.37 | 52.38 | 52.38 | 52.051 | 5551 |
| 1733182500 | 52.3336 | -0.15 | -0.28 | 52.38 | 52.38 | 52.22 | 8622 |
| 1732917840 | 52.4807 | 0.23 | 0.43 | 52.4054 | 52.63 | 52.4054 | 3200 |
| 1732750500 | 52.2553 | -0.08 | -0.15 | 52.3 | 52.375 | 52.23 | 5991 |
| 1732664100 | 52.3359 | 0.06 | 0.11 | 52.16 | 52.3359 | 52.15 | 3678 |
| 1732577700 | 52.2768 | 0.34 | 0.66 | 52.22 | 52.43 | 52.16 | 5698 |
| 1732318500 | 51.9344 | 0.36 | 0.70 | 51.81 | 51.9344 | 51.81 | 1697 |
| 1732232100 | 51.5733 | 0.61 | 1.20 | 51.443 | 51.65 | 51.443 | 3054 |
| 1732145700 | 50.9637 | 0.09 | 0.17 | 50.79 | 51 | 50.68 | 7161 |
| 1732059300 | 50.8775 | -0.19 | -0.37 | 50.8 | 50.96 | 50.69 | 25837 |
| 1731972900 | 51.0669 | 0.19 | 0.37 | 50.98 | 51.13 | 50.98 | 14163 |
| 1731713700 | 50.8768 | -0.3 | -0.59 | 51.09 | 51.09 | 50.78 | 7293 |
| 1731627300 | 51.1788 | -0.23 | -0.45 | 51.4 | 51.4 | 51.1788 | 4724 |
| 1731540900 | 51.4095 | 0.13 | 0.26 | 51.26 | 51.5361 | 51.26 | 6147 |
| 1731454500 | 51.2765 | -0.22 | -0.43 | 51.47 | 51.48 | 51.2386 | 7044 |
| 1731368100 | 51.4955 | 0.32 | 0.63 | 51.46 | 51.6951 | 51.46 | 5464 |
| 1731108900 | 51.1736 | 0.1 | 0.19 | 51.2676 | 51.279 | 51.15 | 2467 |
| 1731022500 | 51.0761 | -0.14 | -0.27 | 51.26 | 51.26 | 51.06 | 7661 |
| 1730936100 | 51.2149 | 1.65 | 3.32 | 50.96 | 51.258 | 50.83 | 7158 |
| 1730849700 | 49.5697 | 0.58 | 1.19 | 49.07 | 49.6 | 49.07 | 2535 |
| 1730763300 | 48.9881 | 0.12 | 0.25 | 48.96 | 49.17 | 48.895 | 3089 |
| 1730500500 | 48.8656 | -0.12 | -0.24 | 49.09 | 49.15 | 48.8656 | 2014 |
| 1730414100 | 48.981 | -0.52 | -1.05 | 49.29 | 49.29 | 48.95 | 4936 |
| 1730327700 | 49.5 | -0.18 | -0.35 | 49.68 | 49.73 | 49.5 | 2898 |
| 1730241300 | 49.6756 | -0.25 | -0.51 | 49.75 | 49.84 | 49.6756 | 5096 |
| 1730154900 | 49.928 | 0.27 | 0.54 | 49.73 | 49.9899 | 49.73 | 5798 |
| 1729895700 | 49.6616 | -0.22 | -0.44 | 50.08 | 50.08 | 49.6616 | 2672 |
| 1729809300 | 49.8788 | -0.04 | -0.09 | 49.9099 | 49.91 | 49.8463 | 3707 |
| 1729722900 | 49.9226 | -0.26 | -0.51 | 50.06 | 50.11 | 49.8279 | 2542 |
| 1729636500 | 50.1778 | -0.15 | -0.29 | 50.09 | 50.2034 | 49.98 | 6395 |
| 1729550100 | 50.3241 | -0.33 | -0.64 | 50.75 | 50.75 | 50.29 | 4500 |
| 1729290900 | 50.65 | -0.2 | -0.40 | 50.85 | 50.87 | 50.61 | 3677 |
| 1729204500 | 50.8511 | 0.17 | 0.34 | 50.88 | 50.9 | 50.791459 | 2932 |
| 1729118100 | 50.6807 | 0.4 | 0.80 | 50.46 | 50.6807 | 50.46 | 3329 |
| 1729031700 | 50.279 | -0.37 | -0.73 | 50.64 | 50.6669 | 50.279 | 1487 |
| 1728945300 | 50.6469 | 0.37 | 0.73 | 50.29 | 50.6469 | 50.29 | 3258 |
| 1728686100 | 50.2797 | 0.31 | 0.63 | 50 | 50.334 | 50 | 2301 |
| 1728599700 | 49.9655 | -0.07 | -0.15 | 50.04 | 50.075 | 49.9 | 6262 |
| 1728513300 | 50.04 | 0.46 | 0.93 | 49.62 | 50.04 | 49.55 | 22460 |
| 1728426900 | 49.58 | -0.06 | -0.12 | 49.65 | 49.65 | 49.53 | 3470 |
| 1728340500 | 49.6414 | -0.4 | -0.80 | 49.93 | 49.93 | 49.5862 | 9449 |
| 1728081300 | 50.04 | 0.45 | 0.90 | 49.96 | 50.04 | 49.7187 | 2011 |
| 1727994900 | 49.5923 | -0.04 | -0.08 | 49.36 | 49.6368 | 49.32 | 5405 |
| 1727908500 | 49.6322 | 0.05 | 0.11 | 49.56 | 49.6651 | 49.47 | 2518 |
| 1727822100 | 49.58 | -0.51 | -1.02 | 49.375 | 49.73 | 49.375 | 4078 |
| 1727735700 | 50.0921 | 0.19 | 0.39 | 49.84 | 50.0921 | 49.75 | 2125 |
| 1727476500 | 49.8988 | 0.17 | 0.34 | 49.97 | 50.1 | 49.8 | 4843 |
| 1727390100 | 49.73 | 0.29 | 0.58 | 49.71 | 49.7574 | 49.67 | 2576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
