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 | 0.39 | 0.677907178863 | 57.53 | 58.365 | 56.795 | 584128 | 57.48598769 | CS |
| 4 | 3.27 | 5.9835315645 | 54.65 | 58.6 | 53.88 | 567799 | 56.1396982 | CS |
| 12 | 2.41 | 4.34156007927 | 55.51 | 58.6 | 53.03 | 496216 | 55.90019598 | CS |
| 26 | 10.33 | 21.7062408069 | 47.59 | 58.6 | 45.32 | 555025 | 52.73765205 | CS |
| 52 | 5.9 | 11.3417916186 | 52.02 | 58.6 | 45.32 | 526636 | 52.39695308 | CS |
| 156 | 6.55 | 12.750632665 | 51.37 | 75.97 | 45.32 | 510176 | 58.39208032 | CS |
| 260 | 11.11 | 23.7342448195 | 46.81 | 75.97 | 31.58 | 541537 | 52.00501113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 57.41 | 0.27 | 0.47 | 57.2 | 57.73 | 56.96 | 772043 |
| 1721860800 | 57.14 | -0.19 | -0.33 | 57.48 | 58.035 | 56.93 | 642807 |
| 1721774400 | 57.33 | -0.96 | -1.65 | 58.08 | 58.215 | 57.19 | 541043 |
| 1721688000 | 58.29 | 0.83 | 1.44 | 57.48 | 58.365 | 57.3176 | 735118 |
| 1721428800 | 57.46 | -0.24 | -0.42 | 57.83 | 57.83 | 56.795 | 509179 |
| 1721342400 | 57.7 | -0.17 | -0.29 | 57.64 | 58.6 | 57.33 | 567848 |
| 1721256000 | 57.87 | 0.7 | 1.22 | 57.24 | 58.51 | 57.08 | 667226 |
| 1721169600 | 57.17 | 0.48 | 0.85 | 57 | 57.72 | 56.78 | 706262 |
| 1721083200 | 56.69 | -0.13 | -0.23 | 57 | 57.47 | 56.52 | 793604 |
| 1720824000 | 56.82 | 1.13 | 2.03 | 56.08 | 56.86 | 55.93 | 593581 |
| 1720737600 | 55.69 | 1.18 | 2.16 | 55.48 | 55.8 | 55.13 | 449542 |
| 1720651200 | 54.51 | 0.37 | 0.68 | 54.42 | 54.885 | 54.29 | 438142 |
| 1720564800 | 54.14 | -0.38 | -0.70 | 54.33 | 54.8 | 54.05 | 401336 |
| 1720478400 | 54.52 | 0.3 | 0.55 | 54.42 | 55.14 | 54.39 | 484098 |
| 1720219200 | 54.22 | -0.72 | -1.31 | 54.8 | 55.569 | 54.0645 | 1088200 |
| 1720040640 | 54.94 | 0.35 | 0.64 | 54.65 | 55.24 | 54.65 | 264098 |
| 1719960000 | 54.59 | 0.38 | 0.70 | 54.35 | 55.15 | 54.2 | 368585 |
| 1719873600 | 54.21 | -0.59 | -1.08 | 54.46 | 54.619 | 53.98 | 384805 |
| 1719614400 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1719528000 | 54.8 | -0.14 | -0.25 | 54.97 | 54.989 | 54.38 | 420227 |
| 1719441600 | 54.94 | -0.14 | -0.25 | 54.81 | 55.06 | 54.29 | 337486 |
| 1719355200 | 55.08 | -0.92 | -1.64 | 56.06 | 56.09 | 54.9 | 498662 |
| 1719268800 | 56 | 1.37 | 2.51 | 54.84 | 56.35 | 54.75 | 409947 |
| 1719009600 | 54.63 | 0.04 | 0.07 | 54.8 | 55.23 | 54.53 | 878486 |
| 1718923200 | 54.59 | 0.21 | 0.39 | 54.31 | 55.23 | 54.31 | 491718 |
| 1718750400 | 54.38 | 0.33 | 0.61 | 54.05 | 55.05 | 54.02 | 474415 |
| 1718664000 | 54.05 | -0.39 | -0.72 | 54.27 | 54.65 | 53.03 | 585777 |
| 1718404800 | 54.44 | -0.5 | -0.91 | 54.65 | 54.879 | 54.2 | 424284 |
| 1718318400 | 54.94 | -0.37 | -0.67 | 55.33 | 55.59 | 54.75 | 403162 |
| 1718232000 | 55.31 | -0.72 | -1.29 | 56.83 | 56.83 | 55.155 | 425400 |
| 1718145600 | 56.03 | -0.25 | -0.44 | 55.85 | 56.29 | 55.37 | 370357 |
| 1718059200 | 56.28 | 0.18 | 0.32 | 55.88 | 56.61 | 55.77 | 375022 |
| 1717800000 | 56.1 | 0.01 | 0.02 | 55.74 | 56.305 | 55.5 | 242753 |
| 1717713600 | 56.09 | -0.21 | -0.37 | 56.11 | 56.4 | 55.99 | 301500 |
| 1717627200 | 56.3 | -0.31 | -0.55 | 56.63 | 56.89 | 56.2401 | 303679 |
| 1717540800 | 56.61 | -0.58 | -1.01 | 56.78 | 57.13 | 56.36 | 629149 |
| 1717454400 | 57.19 | 0.03 | 0.05 | 57.35 | 57.35 | 56.71 | 468192 |
| 1717195200 | 57.16 | 1.79 | 3.23 | 55.56 | 57.229 | 55.47 | 688531 |
| 1717108800 | 55.37 | 0.88 | 1.61 | 54.73 | 55.43 | 54.73 | 564889 |
| 1717022400 | 54.49 | -0.77 | -1.39 | 54.88 | 54.92 | 54.045 | 319278 |
| 1716936000 | 55.26 | -0.15 | -0.27 | 55.58 | 55.71 | 55.05 | 398232 |
| 1716590400 | 55.41 | 0.23 | 0.42 | 55.42 | 55.58 | 55.12 | 243546 |
| 1716504000 | 55.18 | -0.68 | -1.22 | 56 | 56 | 55.04 | 601399 |
| 1716417600 | 55.86 | -0.56 | -0.99 | 56.29 | 56.54 | 55.81 | 420597 |
| 1716331200 | 56.42 | -0.87 | -1.52 | 57.1 | 57.48 | 56.23 | 624968 |
| 1716244800 | 57.29 | 0.68 | 1.20 | 56.6 | 57.395 | 56.4 | 358619 |
| 1715985600 | 56.61 | 0.02 | 0.04 | 56.63 | 56.76 | 56.33 | 640377 |
| 1715899200 | 56.59 | -0.29 | -0.51 | 56.89 | 57.07 | 56.51 | 376354 |
| 1715812800 | 56.88 | 0.4 | 0.71 | 56.88 | 57.195 | 56.5 | 562225 |
| 1715726400 | 56.48 | 0.36 | 0.64 | 56.45 | 56.7 | 56.0401 | 493063 |
| 1715640000 | 56.12 | -0.99 | -1.73 | 57.38 | 57.6 | 56.08 | 442330 |
| 1715380800 | 57.11 | 0.69 | 1.22 | 56.5 | 57.17 | 56.22 | 532654 |
| 1715294400 | 56.42 | 0.56 | 1.00 | 55.86 | 56.45 | 55.7 | 344219 |
| 1715208000 | 55.86 | 0.08 | 0.14 | 55.57 | 56.15 | 55.515 | 487081 |
| 1715121600 | 55.78 | 0.21 | 0.38 | 55.76 | 56.3 | 55.62 | 528501 |
| 1715035200 | 55.57 | 0.7 | 1.28 | 55.25 | 55.945 | 55.2 | 408804 |
| 1714776000 | 54.87 | 0.11 | 0.20 | 55.51 | 55.51 | 54.46 | 442680 |
| 1714689600 | 54.76 | 1.82 | 3.44 | 55.75 | 55.75 | 53.66 | 689755 |
| 1714603200 | 52.94 | -0.16 | -0.30 | 53.18 | 53.45 | 52.66 | 436348 |
| 1714516800 | 53.1 | -0.83 | -1.54 | 53.78 | 53.98 | 52.93 | 753551 |
| 1714430400 | 53.93 | 0.1 | 0.19 | 54.06 | 54.4 | 53.57 | 566191 |
| 1714171200 | 53.83 | -1.07 | -1.95 | 54.89 | 54.89 | 53.665 | 613405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
