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 | 1.29 | 2.47791010373 | 52.06 | 53.92 | 51.43 | 2947406 | 53.27357957 | CS |
| 4 | -1.77 | -3.21117561684 | 55.12 | 55.98 | 50.9 | 2626739 | 53.55191791 | CS |
| 12 | -4.01 | -6.99093444909 | 57.36 | 60.03 | 50.9 | 2353805 | 54.67645291 | CS |
| 26 | -3.12 | -5.52505755268 | 56.47 | 62.28 | 50.9 | 2395256 | 56.55427042 | CS |
| 52 | -5.32 | -9.06766660985 | 58.67 | 69.11 | 50.9 | 2414617 | 58.22510007 | CS |
| 156 | 0.34 | 0.64138841728 | 53.01 | 79.66 | 46.92 | 3200959 | 60.07669108 | CS |
| 260 | 2.11 | 4.11787665886 | 51.24 | 82.07 | 29.78 | 2861926 | 58.84574507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 53.05 | -0.4 | -0.75 | 53.55 | 54.005 | 53.02 | 2114868 |
| 1726612800 | 53.45 | -0.09 | -0.17 | 53.55 | 53.92 | 53.33 | 1978331 |
| 1726526400 | 53.54 | 0.65 | 1.23 | 53.46 | 53.665 | 53.155 | 3139156 |
| 1726267200 | 52.89 | -0.79 | -1.47 | 52.78 | 53.25 | 52.78 | 2632312 |
| 1726180800 | 53.68 | 0.87 | 1.65 | 52.85 | 53.77 | 52.76 | 3521247 |
| 1726094400 | 52.81 | 1.49 | 2.90 | 52.06 | 52.8625 | 51.43 | 3465983 |
| 1726008000 | 51.32 | -0.46 | -0.89 | 51.07 | 51.39 | 50.9 | 2320219 |
| 1725921600 | 51.78 | 0.39 | 0.76 | 51.94 | 52 | 51.56 | 2224208 |
| 1725662400 | 51.39 | -1.12 | -2.13 | 51.94 | 51.99 | 51.09 | 2728688 |
| 1725576000 | 52.51 | 0.26 | 0.50 | 52.56 | 52.835 | 52.385 | 1695497 |
| 1725489600 | 52.25 | -0.09 | -0.17 | 52.03 | 52.75 | 52.03 | 2352718 |
| 1725403200 | 52.34 | -2.79 | -5.06 | 52.74 | 52.82 | 51.92 | 4661184 |
| 1725057600 | 55.13 | 0 | 0.00 | 54.95 | 55.2 | 54.68 | 1649685 |
| 1724971200 | 55.13 | 0.71 | 1.30 | 54.76 | 55.365 | 54.57 | 2106676 |
| 1724884800 | 54.42 | -1.25 | -2.25 | 54.35 | 54.58 | 54.105 | 3464527 |
| 1724798400 | 55.67 | 0.16 | 0.29 | 55.53 | 55.81 | 55.27 | 2970293 |
| 1724712000 | 55.51 | 0.32 | 0.58 | 55.8 | 55.98 | 55.25 | 2835689 |
| 1724452800 | 55.19 | 0.9 | 1.66 | 54.54 | 55.2 | 54.34 | 2240632 |
| 1724366400 | 54.29 | -1.06 | -1.92 | 54.83 | 54.88 | 54.19 | 1792897 |
| 1724280000 | 55.35 | 1.71 | 3.19 | 55.12 | 55.44 | 54.88 | 2128100 |
| 1724193600 | 53.64 | -0.32 | -0.59 | 53.85 | 54.11 | 53.54 | 2324019 |
| 1724107200 | 53.96 | 0.72 | 1.35 | 53.62 | 54.11 | 53.59 | 2288652 |
| 1723848000 | 53.24 | 0.59 | 1.12 | 52.53 | 53.51 | 52.52 | 2586772 |
| 1723761600 | 52.65 | 0.4 | 0.77 | 52.56 | 52.99 | 52.48 | 2610611 |
| 1723675200 | 52.25 | -1.41 | -2.63 | 52.36 | 52.59 | 52 | 3564488 |
| 1723588800 | 53.66 | 0.1 | 0.19 | 53.47 | 53.725 | 53.225 | 2157659 |
| 1723502400 | 53.56 | -0.2 | -0.37 | 53.72 | 53.95 | 53.21 | 2226914 |
| 1723243200 | 53.76 | 0.61 | 1.15 | 53.64 | 53.93 | 53.15 | 2124532 |
| 1723156800 | 53.15 | 0.39 | 0.74 | 52.97 | 53.54 | 52.94 | 2267519 |
| 1723070400 | 52.76 | -0.76 | -1.42 | 53.59 | 53.68 | 52.74 | 2465177 |
| 1722984000 | 53.52 | 0.48 | 0.90 | 52.51 | 53.92 | 52.42 | 2870173 |
| 1722897600 | 53.04 | -0.97 | -1.80 | 51.74 | 53.25 | 51.74 | 3369072 |
| 1722638400 | 54.01 | -0.25 | -0.46 | 54.43 | 54.43 | 53.58 | 2847497 |
| 1722552000 | 54.26 | -1.27 | -2.29 | 54.99 | 55.16 | 53.81 | 2525130 |
| 1722465600 | 55.53 | 1.42 | 2.62 | 55.16 | 56 | 55.02 | 2547840 |
| 1722379200 | 54.11 | -0.9 | -1.64 | 53.76 | 54.205 | 53.475 | 2892531 |
| 1722292800 | 55.01 | -0.37 | -0.67 | 54.79 | 55.06 | 54.56 | 2164897 |
| 1722033600 | 55.38 | 0.59 | 1.08 | 55.21 | 55.5479 | 54.94 | 1886945 |
| 1721947200 | 54.79 | 0.36 | 0.66 | 54.4 | 55.38 | 54.21 | 2621333 |
| 1721860800 | 54.43 | -0.64 | -1.16 | 55.121 | 55.24 | 54.4 | 1982499 |
| 1721774400 | 55.07 | -0.64 | -1.15 | 54.69 | 55.19 | 54.415 | 2584940 |
| 1721688000 | 55.71 | 0.06 | 0.11 | 55.6 | 55.85 | 55.385 | 1742081 |
| 1721428800 | 55.65 | -0.47 | -0.84 | 55.12 | 55.93 | 55.11 | 1904910 |
| 1721342400 | 56.12 | -0.87 | -1.53 | 56.95 | 56.98 | 56.05 | 2436924 |
| 1721256000 | 56.99 | -0.21 | -0.37 | 57.41 | 57.63 | 56.98 | 1760693 |
| 1721169600 | 57.2 | -1.11 | -1.90 | 57 | 57.34 | 56.49 | 2450362 |
| 1721083200 | 58.31 | -0.96 | -1.62 | 58.31 | 58.65 | 58.005 | 1876541 |
| 1720824000 | 59.27 | 1.04 | 1.79 | 59.4 | 59.77 | 59.18 | 2594157 |
| 1720737600 | 58.23 | -0.32 | -0.55 | 58.72 | 58.77 | 57.87 | 2106988 |
| 1720651200 | 58.55 | 0.19 | 0.33 | 58.03 | 58.64 | 57.98 | 1637811 |
| 1720564800 | 58.36 | 0.01 | 0.02 | 58.56 | 58.66 | 58.18 | 1551222 |
| 1720478400 | 58.35 | -1.14 | -1.92 | 58.63 | 58.995 | 58.16 | 1877254 |
| 1720219200 | 59.49 | -0.05 | -0.08 | 59.47 | 59.66 | 58.86 | 1499874 |
| 1720040640 | 59.54 | 1.79 | 3.10 | 59 | 60.03 | 58.96 | 1861735 |
| 1719960000 | 57.75 | 0.04 | 0.07 | 57.11 | 57.83 | 57.06 | 1557058 |
| 1719873600 | 57.71 | 0.62 | 1.09 | 57.81 | 58.44 | 57.53 | 1575214 |
| 1719614400 | 57.09 | 0.35 | 0.62 | 57.54 | 57.57 | 56.925 | 1610307 |
| 1719528000 | 56.74 | -0.59 | -1.03 | 56.85 | 57 | 56.61 | 1755298 |
| 1719441600 | 57.33 | 0.36 | 0.63 | 57.36 | 57.525 | 57.01 | 1905014 |
| 1719355200 | 56.97 | 0.28 | 0.49 | 57.02 | 57.0588 | 56.7087 | 1538840 |
| 1719268800 | 56.69 | 0.11 | 0.19 | 56.65 | 57.37 | 56.595 | 1870937 |
| 1719009600 | 56.58 | -0.63 | -1.10 | 56.63 | 56.83 | 56.32 | 2226915 |
| 1718923200 | 57.21 | 0.55 | 0.97 | 57 | 57.405 | 56.7497 | 1895550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
