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 | -0.4 | -0.798881565808 | 50.07 | 50.1099 | 49.62 | 1289767 | 49.85396685 | SP |
| 4 | -1.33 | -2.60784313725 | 51 | 51.07 | 49.62 | 1031568 | 50.16127516 | SP |
| 12 | -1.71 | -3.3281432464 | 51.38 | 51.76 | 49.62 | 930512 | 50.83304952 | SP |
| 26 | -1.19 | -2.33975619347 | 50.86 | 52.935 | 49.62 | 957343 | 51.38495995 | SP |
| 52 | -1.37 | -2.684169279 | 51.04 | 52.935 | 49.075 | 997189 | 50.82617686 | SP |
| 156 | -9.08 | -15.4553191489 | 58.75 | 58.76 | 46.475 | 1138332 | 50.93461462 | SP |
| 260 | -8.86 | -15.1375363062 | 58.53 | 62.29 | 46.475 | 1030622 | 54.00904828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 49.67 | -0.1 | -0.20 | 49.76 | 49.76 | 49.62 | 1133213 |
| 1736552100 | 49.77 | -0.24 | -0.48 | 49.78 | 49.895 | 49.7 | 1309312 |
| 1736379300 | 50.01 | 0.07 | 0.14 | 49.92 | 50.0376 | 49.88 | 1133167 |
| 1736292900 | 49.94 | -0.17 | -0.34 | 50.06 | 50.1099 | 49.87 | 1641778 |
| 1736206500 | 50.11 | -0.09 | -0.18 | 50.16 | 50.2 | 50.08 | 1462585 |
| 1735947300 | 50.2 | -0.08 | -0.16 | 50.32 | 50.37 | 50.1717 | 1001978 |
| 1735860900 | 50.28 | 0 | 0.00 | 50.41 | 50.45 | 50.193 | 1592835 |
| 1735688100 | 50.28 | -0.08 | -0.16 | 50.41 | 50.46 | 50.22 | 866998 |
| 1735601700 | 50.36 | 0.18 | 0.36 | 50.33 | 50.39 | 50.305 | 973730 |
| 1735342500 | 50.18 | -0.17 | -0.34 | 50.28 | 50.3272 | 50.18 | 792402 |
| 1735256100 | 50.35 | 0.04 | 0.08 | 50.17 | 50.3599 | 50.14 | 876701 |
| 1735077840 | 50.31 | 0.11 | 0.22 | 50.15 | 50.31 | 50.09 | 509741 |
| 1734996900 | 50.2 | -0.12 | -0.24 | 50.26 | 50.3229 | 50.15 | 1019390 |
| 1734737700 | 50.32 | 0.18 | 0.36 | 50.37 | 50.4778 | 50.25 | 880988 |
| 1734651300 | 50.14 | -0.17 | -0.34 | 50.27 | 50.28 | 50.0501 | 954457 |
| 1734564900 | 50.31 | -0.72 | -1.41 | 50.8 | 50.8672 | 50.31 | 879592 |
| 1734478500 | 51.03 | 0 | 0.00 | 50.98 | 51.07 | 50.974 | 697430 |
| 1734392100 | 51.03 | 0.06 | 0.12 | 51.07 | 51.09 | 50.9632 | 986371 |
| 1734132900 | 50.97 | -0.22 | -0.43 | 51.12 | 51.1399 | 50.94 | 569321 |
| 1734046500 | 51.19 | -0.21 | -0.41 | 51.3095 | 51.3206 | 51.1617 | 769717 |
| 1733960100 | 51.4 | -0.11 | -0.21 | 51.56 | 51.625 | 51.4 | 833591 |
| 1733873700 | 51.51 | -0.07 | -0.14 | 51.47 | 51.56 | 51.45 | 763841 |
| 1733787300 | 51.58 | -0.1 | -0.19 | 51.61 | 51.6159 | 51.5333 | 789154 |
| 1733528100 | 51.68 | 0.11 | 0.21 | 51.76 | 51.76 | 51.573 | 654507 |
| 1733441700 | 51.57 | 0.01 | 0.02 | 51.49 | 51.59 | 51.46 | 869293 |
| 1733355300 | 51.56 | 0.18 | 0.35 | 51.3 | 51.6053 | 51.2821 | 819803 |
| 1733268900 | 51.38 | -0.13 | -0.25 | 51.57 | 51.58 | 51.37 | 2292683 |
| 1733182500 | 51.51 | -0.14 | -0.27 | 51.45 | 51.5475 | 51.3 | 928976 |
| 1732917840 | 51.65 | 0.24 | 0.47 | 51.59 | 51.65 | 51.575 | 356151 |
| 1732750500 | 51.41 | 0.16 | 0.31 | 51.36 | 51.4599 | 51.2821 | 576703 |
| 1732664100 | 51.25 | -0.1 | -0.19 | 51.27 | 51.27 | 51.1136 | 684001 |
| 1732577700 | 51.35 | 0.5 | 0.98 | 51.31 | 51.36 | 51.22 | 892802 |
| 1732318500 | 50.85 | 0.03 | 0.06 | 50.91 | 50.91 | 50.793475 | 639033 |
| 1732232100 | 50.82 | -0.05 | -0.10 | 50.85 | 50.99 | 50.7801 | 854232 |
| 1732145700 | 50.87 | -0.1 | -0.20 | 50.8 | 50.935 | 50.792 | 1133283 |
| 1732059300 | 50.97 | 0.13 | 0.26 | 51 | 51.035 | 50.935 | 747645 |
| 1731972900 | 50.84 | 0.03 | 0.06 | 50.72 | 50.915 | 50.72 | 1522983 |
| 1731713700 | 50.81 | 0.04 | 0.08 | 50.66 | 50.9 | 50.55 | 636824 |
| 1731627300 | 50.77 | -0.02 | -0.04 | 50.87 | 50.95 | 50.725 | 940787 |
| 1731540900 | 50.79 | -0.11 | -0.22 | 51.09 | 51.12 | 50.75 | 1208739 |
| 1731454500 | 50.9 | -0.36 | -0.70 | 51.05 | 51.1599 | 50.8521 | 798007 |
| 1731368100 | 51.26 | -0.08 | -0.16 | 51.23 | 51.275798 | 51.185 | 938818 |
| 1731108900 | 51.34 | 0.12 | 0.23 | 51.3 | 51.4296 | 51.235 | 868819 |
| 1731022500 | 51.22 | 0.45 | 0.89 | 51 | 51.2507 | 50.95 | 648937 |
| 1730936100 | 50.77 | -0.38 | -0.74 | 50.72 | 50.9262 | 50.6481 | 741895 |
| 1730849700 | 51.15 | 0.15 | 0.29 | 50.95 | 51.16 | 50.8701 | 811642 |
| 1730763300 | 51 | 0.28 | 0.55 | 51.05 | 51.1 | 50.8903 | 692326 |
| 1730500500 | 50.72 | -0.38 | -0.74 | 51.05 | 51.11 | 50.69 | 681603 |
| 1730414100 | 51.1 | -0.09 | -0.18 | 51.12 | 51.22 | 51.0001 | 993604 |
| 1730327700 | 51.19 | -0.07 | -0.14 | 51.39 | 51.465 | 51.165 | 843697 |
| 1730241300 | 51.26 | 0.05 | 0.10 | 51.03 | 51.26 | 50.99 | 826785 |
| 1730154900 | 51.21 | -0.04 | -0.08 | 51.31 | 51.31 | 51.1101 | 1049737 |
| 1729895700 | 51.25 | -0.07 | -0.14 | 51.46 | 51.46 | 51.22 | 801937 |
| 1729809300 | 51.32 | 0.1 | 0.20 | 51.29 | 51.41 | 51.225 | 990364 |
| 1729722900 | 51.22 | -0.12 | -0.23 | 51.19 | 51.285 | 51.16 | 2103206 |
| 1729636500 | 51.34 | 0 | 0.00 | 51.41 | 51.41 | 51.24 | 744046 |
| 1729550100 | 51.34 | -0.42 | -0.81 | 51.57 | 51.58 | 51.33 | 2722942 |
| 1729290900 | 51.76 | -0.02 | -0.04 | 51.83 | 51.8707 | 51.75 | 468031 |
| 1729204500 | 51.78 | -0.26 | -0.50 | 51.87 | 51.905 | 51.74 | 740306 |
| 1729118100 | 52.04 | 0.1 | 0.19 | 52.05 | 52.11 | 51.99 | 1146887 |
| 1729031700 | 51.94 | 0.19 | 0.37 | 51.85 | 51.9699 | 51.85 | 446915 |
| 1728945300 | 51.75 | 0.01 | 0.02 | 51.61 | 51.75 | 51.58 | 362151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
