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 | 0.48 | 0.824742268041 | 58.2 | 58.73 | 57.63 | 39447 | 58.13551525 | SP |
| 4 | -1.15 | -1.92211265252 | 59.83 | 59.83 | 57.63 | 32959 | 58.71294318 | SP |
| 12 | -0.58 | -0.978737765778 | 59.26 | 60.5165 | 56.22 | 45732 | 58.58046443 | SP |
| 26 | 2.24 | 3.96881644224 | 56.44 | 60.5165 | 54.5001 | 81608 | 56.91684026 | SP |
| 52 | 1.1 | 1.91038555054 | 57.58 | 60.5165 | 54.5001 | 109347 | 56.66655432 | SP |
| 156 | -4.89 | -7.69230769231 | 63.57 | 74.46 | 54.5001 | 138675 | 63.28296641 | SP |
| 260 | 13.02 | 28.5151116951 | 45.66 | 74.46 | 38.3 | 102362 | 60.80356748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 58.68 | 0.34 | 0.58 | 58.25 | 58.73 | 58.25 | 41402 |
| 1718750100 | 58.34 | 0.22 | 0.38 | 58.03 | 58.365 | 58.03 | 48216 |
| 1718663700 | 58.12 | 0.27 | 0.47 | 57.74 | 58.234 | 57.66 | 40027 |
| 1718404500 | 57.85 | -0.27 | -0.46 | 57.88 | 58.04 | 57.63 | 30220 |
| 1718318100 | 58.12 | -0.09 | -0.15 | 58.2 | 58.24 | 57.7473 | 39325 |
| 1718231700 | 58.21 | -0.4 | -0.68 | 58.97 | 58.97 | 58.11 | 30776 |
| 1718145300 | 58.61 | -0.34 | -0.58 | 58.7 | 58.72 | 58.335 | 25996 |
| 1718058900 | 58.95 | 0.02 | 0.03 | 58.83 | 59.0238 | 58.56 | 28563 |
| 1717799700 | 58.93 | -0.16 | -0.27 | 58.88 | 59.34 | 58.76 | 29361 |
| 1717713300 | 59.09 | -0.1 | -0.17 | 59.02 | 59.3306 | 58.94 | 44232 |
| 1717626900 | 59.19 | -0.1 | -0.17 | 59.42 | 59.42 | 58.9515 | 30214 |
| 1717540500 | 59.29 | -0.02 | -0.03 | 59.03 | 59.4412 | 59 | 28818 |
| 1717454100 | 59.31 | -0.48 | -0.80 | 59.69 | 59.7 | 58.9703 | 29519 |
| 1717194900 | 59.79 | 1.22 | 2.08 | 58.65 | 59.79 | 58.5601 | 27578 |
| 1717108500 | 58.57 | 0.57 | 0.98 | 58.19 | 58.6 | 58.18 | 43738 |
| 1717022100 | 58 | -0.71 | -1.21 | 58.29 | 58.29 | 57.955 | 20075 |
| 1716935700 | 58.71 | -0.43 | -0.73 | 59.07 | 59.2 | 58.585 | 30472 |
| 1716590100 | 59.14 | 0.18 | 0.31 | 59.14 | 59.265 | 59.06 | 29935 |
| 1716503700 | 58.96 | -0.95 | -1.59 | 59.83 | 59.83 | 58.9249 | 36198 |
| 1716417300 | 59.91 | -0.37 | -0.61 | 60.03 | 60.12 | 59.7889 | 16733 |
| 1716330900 | 60.28 | 0.05 | 0.08 | 60.17 | 60.4 | 60.105 | 25263 |
| 1716244500 | 60.23 | -0.22 | -0.36 | 60.44 | 60.46 | 60.1775 | 43919 |
| 1715985300 | 60.45 | 0.17 | 0.28 | 60.43 | 60.45 | 60.2317 | 23284 |
| 1715898900 | 60.28 | 0.12 | 0.20 | 60.14 | 60.5165 | 60.14 | 37839 |
| 1715812500 | 60.16 | 0.3 | 0.50 | 60.13 | 60.24 | 60.0602 | 36320 |
| 1715726100 | 59.86 | 0.12 | 0.20 | 59.89 | 59.99 | 59.6604 | 49796 |
| 1715639700 | 59.74 | 0.16 | 0.27 | 59.74 | 60.03 | 59.69 | 39380 |
| 1715380500 | 59.58 | -0.02 | -0.03 | 59.79 | 59.79 | 59.54 | 53771 |
| 1715294100 | 59.6 | 0.33 | 0.56 | 59.19 | 59.6 | 59.11 | 59659 |
| 1715207700 | 59.27 | 0.33 | 0.56 | 58.78 | 59.31 | 58.78 | 37396 |
| 1715121300 | 58.94 | 0.29 | 0.49 | 58.85 | 59.035 | 58.82 | 26468 |
| 1715034900 | 58.65 | 0.25 | 0.43 | 58.61 | 58.76 | 58.47 | 52937 |
| 1714775700 | 58.4 | 0.28 | 0.48 | 58.52 | 58.53 | 58.14 | 34414 |
| 1714689300 | 58.12 | 0.2 | 0.35 | 58.13 | 58.23 | 57.81 | 283765 |
| 1714602900 | 57.92 | 0.08 | 0.14 | 57.72 | 58.34 | 57.55 | 61220 |
| 1714516500 | 57.84 | -0.66 | -1.13 | 58.22 | 58.22 | 57.84 | 31651 |
| 1714430100 | 58.5 | 0.46 | 0.79 | 58.13 | 58.52 | 58.13 | 37513 |
| 1714170900 | 58.04 | -0.35 | -0.60 | 58.24 | 58.412 | 58.04 | 27818 |
| 1714084500 | 58.39 | -0.31 | -0.53 | 58.47 | 58.64 | 58.0075 | 44231 |
| 1713998100 | 58.7 | 0.31 | 0.53 | 58.05 | 58.75 | 57.99 | 39030 |
| 1713911700 | 58.39 | 0.24 | 0.41 | 58.12 | 58.5401 | 58.12 | 39682 |
| 1713825300 | 58.15 | 0.49 | 0.85 | 57.74 | 58.38 | 57.53 | 57727 |
| 1713566100 | 57.66 | 0.79 | 1.39 | 56.98 | 57.66 | 56.93 | 42897 |
| 1713479700 | 56.87 | 0.25 | 0.44 | 56.78 | 56.94 | 56.62 | 33324 |
| 1713393300 | 56.62 | 0.3 | 0.53 | 56.58 | 56.8709 | 56.2901 | 71452 |
| 1713306900 | 56.32 | -0.51 | -0.90 | 56.73 | 56.77 | 56.22 | 35313 |
| 1713220500 | 56.83 | -0.25 | -0.44 | 57.52 | 57.73 | 56.67 | 67186 |
| 1712961300 | 57.08 | -0.7 | -1.21 | 57.63 | 57.86 | 56.96 | 93832 |
| 1712874900 | 57.78 | -0.39 | -0.67 | 58.17 | 58.22 | 57.52 | 37482 |
| 1712788500 | 58.17 | -1.08 | -1.82 | 58.49 | 58.49 | 57.9 | 40744 |
| 1712702100 | 59.25 | 0.27 | 0.46 | 59.11 | 59.3 | 58.88 | 36188 |
| 1712615700 | 58.98 | 0.22 | 0.37 | 58.83 | 59.1513 | 58.83 | 34580 |
| 1712356500 | 58.76 | -0.1 | -0.17 | 58.655 | 58.925 | 58.44 | 44253 |
| 1712270100 | 58.86 | -0.23 | -0.39 | 59.43 | 59.51 | 58.6219 | 35638 |
| 1712183700 | 59.09 | -0.13 | -0.22 | 59.16 | 59.27 | 59.02 | 131258 |
| 1712097300 | 59.22 | -0.04 | -0.07 | 59.15 | 59.4 | 59.1001 | 69395 |
| 1712010900 | 59.26 | -0.27 | -0.45 | 59.52 | 59.52 | 59.2 | 41334 |
| 1711665300 | 59.53 | 0.35 | 0.59 | 59.26 | 59.715 | 59.26 | 38769 |
| 1711578900 | 59.18 | 1.09 | 1.88 | 58.3 | 59.205 | 58.3 | 44144 |
| 1711492500 | 58.09 | -0.33 | -0.56 | 58.45 | 58.5 | 58.09 | 47932 |
| 1711406100 | 58.42 | 0.16 | 0.27 | 58.26 | 58.6 | 58.26 | 30857 |
| 1711146900 | 58.26 | -0.26 | -0.44 | 58.62 | 58.67 | 58.26 | 27539 |
| 1711060500 | 58.52 | 0.23 | 0.39 | 58.46 | 58.69 | 58.41 | 49711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
