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 | 0.5301 | 1.06168636091 | 49.93 | 50.4987 | 49.53 | 8788 | 49.91989758 | SP |
| 4 | 1.8601 | 3.82736625514 | 48.6 | 50.4987 | 48.6 | 5880 | 49.64016457 | SP |
| 12 | 3.1201 | 6.59083227714 | 47.34 | 50.4987 | 41.96 | 4658 | 48.42988216 | SP |
| 26 | 5.2801 | 11.6868083223 | 45.18 | 50.4987 | 41.96 | 4888 | 46.80581838 | SP |
| 52 | 11.3801 | 29.1200102354 | 39.08 | 50.4987 | 36.8456 | 6448 | 44.09020987 | SP |
| 156 | 7.5701 | 17.6500349732 | 42.89 | 50.4987 | 36.54 | 28725 | 41.84893138 | SP |
| 260 | 18.6701 | 58.7294746776 | 31.79 | 50.4987 | 18.7808 | 21179 | 40.71578477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727303700 | 49.4441 | -0.24 | -0.48 | 49.7 | 49.7 | 49.38 | 7250 |
| 1727217300 | 49.6846 | 0.15 | 0.31 | 49.44 | 49.74 | 49.44 | 14339 |
| 1727130900 | 49.5323 | 0.25 | 0.50 | 49.75 | 49.75 | 49.38 | 3198 |
| 1726871700 | 49.2841 | -0.27 | -0.55 | 49.37 | 49.37 | 49.17 | 5583 |
| 1726785300 | 49.5577 | 0.71 | 1.46 | 49.57 | 49.7 | 49.47 | 4411 |
| 1726698900 | 48.8456 | -0.08 | -0.16 | 48.93 | 48.997 | 48.811 | 2639 |
| 1726612500 | 48.9223 | 0.11 | 0.22 | 49.1016 | 49.14 | 48.835 | 9602 |
| 1726526100 | 48.8142 | 0.22 | 0.45 | 48.6 | 48.83 | 48.6 | 3082 |
| 1726266900 | 48.5958 | 0.44 | 0.92 | 48.4 | 48.6299 | 48.4 | 3415 |
| 1726180500 | 48.1544 | 0.24 | 0.49 | 47.99 | 48.18 | 47.755 | 1955 |
| 1726094100 | 47.9173 | 0.02 | 0.03 | 47.74 | 47.9173 | 47.19 | 6856 |
| 1726007700 | 47.9022 | 0.05 | 0.09 | 47.83 | 47.9022 | 47.486 | 3965 |
| 1725921300 | 47.8569 | 0.5 | 1.06 | 48.11 | 48.11 | 47.7 | 3871 |
| 1725662100 | 47.3534 | -0.62 | -1.29 | 47.65 | 47.657 | 47.35 | 2631 |
| 1725575700 | 47.9716 | -0.47 | -0.96 | 48.42 | 48.42 | 47.85 | 3566 |
| 1725489300 | 48.4372 | -0.03 | -0.06 | 49.11 | 49.11 | 48.3 | 2694 |
| 1725402900 | 48.4683 | -0.65 | -1.33 | 48.89 | 48.9 | 48.4683 | 1651 |
| 1725057300 | 49.12 | 0.47 | 0.97 | 48.78 | 49.12 | 48.7491 | 1562 |
| 1724970900 | 48.6504 | 0.19 | 0.40 | 48.86 | 48.96 | 48.6504 | 3189 |
| 1724884500 | 48.4588 | -0.09 | -0.19 | 48.33 | 48.6095 | 48.21 | 5033 |
| 1724798100 | 48.55 | 0.1 | 0.21 | 49.52 | 49.52 | 48.4 | 4337 |
| 1724711700 | 48.4477 | -0.06 | -0.12 | 48.67 | 48.67 | 48.4101 | 2893 |
| 1724452500 | 48.5073 | 0.79 | 1.65 | 48.11 | 48.5073 | 48.11 | 8197 |
| 1724366100 | 47.7195 | -0.13 | -0.27 | 48.1 | 48.1 | 47.7195 | 2442 |
| 1724279700 | 47.85 | 0.06 | 0.13 | 47.77 | 47.87 | 47.675 | 3200 |
| 1724193300 | 47.79 | -0.14 | -0.29 | 48.03 | 48.03 | 47.6122 | 5634 |
| 1724106900 | 47.93 | 0.38 | 0.79 | 48.24 | 48.24 | 47.7513 | 3281 |
| 1723847700 | 47.5539 | 0.14 | 0.29 | 47.24 | 47.5539 | 47.24 | 1877 |
| 1723761300 | 47.4168 | 0.5 | 1.06 | 47.305 | 47.56 | 47.305 | 1390 |
| 1723674900 | 46.9217 | 0.24 | 0.51 | 46.71 | 47.0199 | 46.71 | 2883 |
| 1723588500 | 46.6821 | 0.54 | 1.17 | 46.42 | 46.73 | 46.3902 | 3463 |
| 1723502100 | 46.1415 | -0.24 | -0.52 | 46.53 | 46.53 | 46.112 | 2811 |
| 1723242900 | 46.3839 | 0.11 | 0.25 | 46.21 | 46.42 | 46.1929 | 2628 |
| 1723156500 | 46.27 | 0.85 | 1.88 | 45.84 | 46.28 | 45.84 | 2285 |
| 1723070100 | 45.4179 | -0.35 | -0.75 | 46.23 | 46.46 | 45.4179 | 4529 |
| 1722983700 | 45.7631 | 0.46 | 1.01 | 45.45 | 46.14 | 45.45 | 5788 |
| 1722897300 | 45.3038 | -1.13 | -2.42 | 44.88 | 45.75 | 41.96 | 5788 |
| 1722638100 | 46.4294 | -0.86 | -1.81 | 46.29 | 46.43 | 46.215 | 3098 |
| 1722551700 | 47.2875 | -0.85 | -1.77 | 48.05 | 48.05 | 47.205 | 3087 |
| 1722465300 | 48.14 | 0.17 | 0.36 | 48.56 | 48.56 | 48 | 9945 |
| 1722378900 | 47.9685 | 0.25 | 0.53 | 48.27 | 48.27 | 47.9072 | 1725 |
| 1722292500 | 47.7154 | -0.04 | -0.07 | 47.77 | 47.84 | 47.5668 | 13439 |
| 1722033300 | 47.7511 | 0.65 | 1.39 | 47.61 | 47.88 | 47.61 | 3401 |
| 1721946900 | 47.0977 | 0.14 | 0.30 | 47.19 | 47.56 | 47.0977 | 3972 |
| 1721860500 | 46.9569 | -0.54 | -1.14 | 47.31 | 47.45 | 46.9569 | 6826 |
| 1721774100 | 47.4965 | -0.29 | -0.62 | 47.65 | 47.65 | 47.4945 | 4666 |
| 1721687700 | 47.7914 | 0.41 | 0.87 | 47.34 | 47.7914 | 47.34 | 3238 |
| 1721428500 | 47.38 | -0.46 | -0.96 | 47.71 | 47.71 | 47.38 | 1149 |
| 1721342100 | 47.8415 | -0.37 | -0.76 | 48.29 | 48.53 | 47.82 | 7143 |
| 1721255700 | 48.2091 | -0.04 | -0.08 | 48.3148 | 48.3148 | 48.2091 | 4300 |
| 1721169300 | 48.2458 | 0.79 | 1.67 | 47.98 | 48.2458 | 47.96 | 1702 |
| 1721082900 | 47.4528 | 0.38 | 0.81 | 47.34 | 47.62 | 47.34 | 2049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
