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 | -0.6627 | -1.14160206718 | 58.05 | 58.5168 | 57.36 | 1675 | 57.96943803 | SP |
| 4 | 0.1473 | 0.257337526205 | 57.24 | 58.5168 | 56.21 | 2401 | 57.07119414 | SP |
| 12 | 1.6673 | 2.99228284279 | 55.72 | 58.5168 | 54.9293 | 2897 | 56.7536827 | SP |
| 26 | 3.8773 | 7.24593533919 | 53.51 | 58.5168 | 53.45 | 2447 | 55.7228584 | SP |
| 52 | 5.2173 | 10.0005750431 | 52.17 | 58.5168 | 48.0999 | 2227 | 53.80298382 | SP |
| 156 | 6.9273 | 13.7282996433 | 50.46 | 58.5168 | 48.0999 | 2211 | 53.68738322 | SP |
| 260 | 6.9273 | 13.7282996433 | 50.46 | 58.5168 | 48.0999 | 2211 | 53.68738322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 57.3873 | -0.37 | -0.63 | 57.475 | 57.49 | 57.36 | 1854 |
| 1721341800 | 57.7537 | -0.41 | -0.71 | 58.34 | 58.34 | 57.7537 | 970 |
| 1721255400 | 58.1671 | -0.35 | -0.60 | 58.35 | 58.35 | 58.1671 | 743 |
| 1721169000 | 58.5168 | 0.55 | 0.94 | 58.15 | 58.5168 | 58.15 | 2083 |
| 1721082600 | 57.97 | 0.13 | 0.23 | 58.05 | 58.12 | 57.899 | 2726 |
| 1720823400 | 57.8374 | 0.27 | 0.48 | 58.33 | 58.33 | 57.755 | 3343 |
| 1720737000 | 57.5627 | 0.38 | 0.66 | 57.61 | 57.61 | 57.4607 | 3222 |
| 1720650600 | 57.1827 | 0.39 | 0.69 | 57.08 | 57.1827 | 56.94 | 5906 |
| 1720564200 | 56.7929 | -0.09 | -0.15 | 56.86 | 56.86 | 56.78 | 416 |
| 1720477800 | 56.8798 | -0 | -0.00 | 56.89 | 56.92 | 56.82 | 1235 |
| 1720218600 | 56.8814 | 0.1 | 0.17 | 56.8 | 56.9 | 56.72 | 4183 |
| 1720040640 | 56.784 | 0.3 | 0.53 | 56.71 | 56.84 | 56.71 | 1094 |
| 1719959400 | 56.4874 | 0.19 | 0.35 | 56.27 | 56.4874 | 56.27 | 1038 |
| 1719873000 | 56.2931 | -0.09 | -0.16 | 56.48 | 56.48 | 56.2887 | 6377 |
| 1719613800 | 56.3846 | 0 | 0.00 | 56.3846 | 56.3846 | 56.3846 | 0 |
| 1719527400 | 56.3846 | 0.04 | 0.07 | 56.51 | 56.51 | 56.315 | 641 |
| 1719441000 | 56.3473 | -0.67 | -1.18 | 56.43 | 56.43 | 56.21 | 6805 |
| 1719354600 | 57.0199 | -0.19 | -0.33 | 57.05 | 57.05 | 57.0199 | 59 |
| 1719268200 | 57.2067 | 0.3 | 0.53 | 57.24 | 57.24 | 57.2067 | 517 |
| 1719009000 | 56.9041 | -0.1 | -0.18 | 56.97 | 56.97 | 56.89 | 1662 |
| 1718922600 | 57.0069 | -0.05 | -0.09 | 57.12 | 57.12 | 56.99 | 2600 |
| 1718749800 | 57.0589 | 0.19 | 0.33 | 57.07 | 57.08 | 57.0589 | 673 |
| 1718663400 | 56.8684 | 0.25 | 0.44 | 56.55 | 56.91 | 56.512 | 4776 |
| 1718404200 | 56.6208 | -0.31 | -0.54 | 56.72 | 56.72 | 56.5495 | 5494 |
| 1718317800 | 56.9277 | -0.07 | -0.13 | 56.81 | 56.9372 | 56.81 | 580 |
| 1718231400 | 57 | 0.38 | 0.66 | 57.13 | 57.32 | 57 | 1873 |
| 1718145000 | 56.625 | -0.12 | -0.21 | 56.38 | 56.625 | 56.38 | 16333 |
| 1718058600 | 56.7423 | 0.12 | 0.21 | 56.51 | 56.78 | 56.51 | 842 |
| 1717799400 | 56.6224 | -0.32 | -0.57 | 56.81 | 56.81 | 56.6224 | 2536 |
| 1717713000 | 56.9454 | -0.01 | -0.01 | 56.98 | 57.01 | 56.9454 | 8394 |
| 1717626600 | 56.9506 | 0.37 | 0.66 | 56.84 | 56.9506 | 56.84 | 859 |
| 1717540200 | 56.5761 | -0.24 | -0.43 | 56.74 | 56.74 | 56.535 | 1464 |
| 1717453800 | 56.819 | -0.02 | -0.03 | 57.17 | 57.17 | 56.65 | 1156 |
| 1717194600 | 56.8355 | 0.36 | 0.64 | 56.66 | 56.8355 | 56.5759 | 571 |
| 1717108200 | 56.473 | 0.23 | 0.40 | 56.3717 | 56.473 | 56.3717 | 1487 |
| 1717021800 | 56.2468 | -0.48 | -0.85 | 56.48 | 56.48 | 56.22 | 5474 |
| 1716935400 | 56.7302 | -0.08 | -0.15 | 56.62 | 56.7302 | 56.59 | 9542 |
| 1716589800 | 56.8151 | 0.34 | 0.61 | 56.76 | 56.86 | 56.76 | 1089 |
| 1716503400 | 56.4711 | -0.4 | -0.71 | 56.76 | 56.76 | 56.4711 | 1891 |
| 1716417000 | 56.8755 | -0.31 | -0.55 | 57.15 | 57.15 | 56.8755 | 35 |
| 1716330600 | 57.1879 | -0.11 | -0.19 | 57.32 | 57.32 | 57.16 | 2488 |
| 1716244200 | 57.295 | 0.1 | 0.17 | 57.19 | 57.3 | 57.19 | 2604 |
| 1715985000 | 57.195 | 0.05 | 0.09 | 57.14 | 57.23 | 57.14 | 922 |
| 1715898600 | 57.146 | -0.14 | -0.24 | 57.22 | 57.22 | 57.146 | 274 |
| 1715812200 | 57.2838 | 0.45 | 0.79 | 57.09 | 57.32 | 57.09 | 4032 |
| 1715725800 | 56.8374 | 0.28 | 0.49 | 56.74 | 56.84 | 56.67 | 22308 |
| 1715639400 | 56.5597 | 0 | 0.00 | 56.5726 | 56.62 | 56.5597 | 1104 |
| 1715380200 | 56.5581 | -0.01 | -0.01 | 56.5581 | 56.5581 | 56.5581 | 110 |
| 1715293800 | 56.5654 | 0.31 | 0.55 | 56.5654 | 56.5654 | 56.5654 | 2 |
| 1715207400 | 56.2587 | -0.03 | -0.06 | 56.15 | 56.2587 | 56.15 | 644 |
| 1715121000 | 56.2898 | 0.05 | 0.09 | 56.36 | 56.36 | 56.2867 | 4956 |
| 1715034600 | 56.2389 | 0.33 | 0.60 | 56.15 | 56.24 | 56.15 | 1926 |
| 1714775400 | 55.9042 | 0.46 | 0.83 | 55.93 | 55.93 | 55.9042 | 38 |
| 1714689000 | 55.443 | 0.51 | 0.94 | 55.15 | 55.55 | 55.112 | 2325 |
| 1714602600 | 54.9293 | -0.1 | -0.18 | 55.2943 | 55.2943 | 54.9293 | 4652 |
| 1714516200 | 55.03 | -0.62 | -1.11 | 55.52 | 55.52 | 55.03 | 1161 |
| 1714429800 | 55.6458 | 0.15 | 0.27 | 55.72 | 55.72 | 55.62 | 115 |
| 1714170600 | 55.495 | 0.34 | 0.63 | 55.43 | 55.4984 | 55.4199 | 5792 |
| 1714084200 | 55.15 | -0.17 | -0.30 | 54.93 | 55.15 | 54.93 | 4305 |
| 1713997800 | 55.3163 | -0.05 | -0.08 | 55.33 | 55.33 | 55.22 | 1280 |
| 1713911400 | 55.3621 | 0.44 | 0.81 | 55.396 | 55.42 | 55.3621 | 1740 |
| 1713825000 | 54.9197 | 0.34 | 0.63 | 55.01 | 55.01 | 54.9197 | 213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
