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 | 1.19 | 2.21230712028 | 53.79 | 54.98 | 53.1 | 269708 | 54.37346256 | SP |
| 4 | 1.44 | 2.68957788569 | 53.54 | 54.98 | 53.1 | 147706 | 54.37196235 | SP |
| 12 | -3.5 | -5.98495212038 | 58.48 | 59.09 | 53.1 | 86957 | 55.87987647 | SP |
| 26 | -0.45 | -0.811834746527 | 55.43 | 59.97 | 53.1 | 88905 | 57.15077391 | SP |
| 52 | 2.44 | 4.64408070042 | 52.54 | 59.97 | 51.25 | 78649 | 55.57397434 | SP |
| 156 | -1.57 | -2.77630415561 | 56.55 | 59.97 | 43.81 | 110415 | 52.7069897 | SP |
| 260 | 0.02 | 0.0363901018923 | 54.96 | 59.97 | 37.25 | 117913 | 52.65776386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 54.98 | 0.17 | 0.32 | 54.95 | 55.15 | 54.87 | 117839 |
| 1737070200 | 54.805 | 0.55 | 1.00 | 54.21 | 54.81 | 54.12 | 588250 |
| 1736983800 | 54.26 | 0.5 | 0.93 | 54.43 | 54.57 | 54.235 | 540887 |
| 1736897400 | 53.76 | 0.36 | 0.68 | 53.45 | 53.78 | 53.43 | 68868 |
| 1736811000 | 53.3966 | 0.03 | 0.06 | 53.24 | 53.41 | 53.1 | 49790 |
| 1736551800 | 53.365 | -1.07 | -1.96 | 53.79 | 53.94 | 53.3517 | 100743 |
| 1736379000 | 54.4343 | -0.12 | -0.21 | 54.18 | 54.44 | 53.99 | 176323 |
| 1736292600 | 54.55 | -0 | -0.00 | 54.88 | 54.95 | 54.44 | 70628 |
| 1736206200 | 54.5516 | -0.16 | -0.29 | 54.83 | 54.83 | 54.535 | 78914 |
| 1735947000 | 54.71 | 0.32 | 0.58 | 54.59 | 54.8 | 54.54 | 57961 |
| 1735860600 | 54.393 | 0.17 | 0.31 | 54.49 | 54.66 | 54.212 | 94863 |
| 1735687800 | 54.223 | 0.09 | 0.17 | 54.21 | 54.36 | 54.045 | 72413 |
| 1735601400 | 54.13 | -0.3 | -0.55 | 54.2 | 54.26 | 53.82 | 176165 |
| 1735342200 | 54.428 | -0.1 | -0.19 | 54.28 | 54.565 | 54.2421 | 117733 |
| 1735255800 | 54.53 | 0.04 | 0.07 | 54.35 | 54.5999 | 54.35 | 83123 |
| 1735077840 | 54.49 | 0.22 | 0.41 | 54.27 | 54.5 | 54.12 | 55219 |
| 1734996600 | 54.2694 | 0.16 | 0.29 | 53.92 | 54.27 | 53.77 | 79868 |
| 1734737400 | 54.11 | -0.27 | -0.49 | 53.54 | 54.2866 | 53.54 | 99259 |
| 1734651000 | 54.3763 | -0.15 | -0.28 | 54.78 | 54.84 | 54.375 | 75084 |
| 1734564600 | 54.53 | -1.37 | -2.45 | 55.76 | 55.78 | 54.53 | 81175 |
| 1734478200 | 55.9 | -0.29 | -0.52 | 55.89 | 56.076 | 55.81 | 56438 |
| 1734391800 | 56.19 | -0.49 | -0.86 | 56.59 | 56.59 | 56.19 | 52311 |
| 1734132600 | 56.68 | -0.14 | -0.25 | 56.83 | 56.83 | 56.63 | 62759 |
| 1734046200 | 56.8238 | -0.22 | -0.38 | 57.03 | 57.17 | 56.805 | 91741 |
| 1733959800 | 57.04 | -0.21 | -0.37 | 57.29 | 57.315 | 57.04 | 30457 |
| 1733873400 | 57.25 | -0.27 | -0.47 | 57.18 | 57.35 | 57.01 | 49222 |
| 1733787000 | 57.52 | -0.68 | -1.17 | 58.22 | 58.22 | 57.5 | 52184 |
| 1733527800 | 58.2 | -0.35 | -0.60 | 58.63 | 58.63 | 58.11 | 29614 |
| 1733441400 | 58.55 | 0.33 | 0.57 | 58.46 | 58.65 | 58.46 | 81014 |
| 1733355000 | 58.22 | -0.36 | -0.61 | 58.42 | 58.45 | 58.135 | 52933 |
| 1733268600 | 58.58 | 0.11 | 0.19 | 58.81 | 58.89 | 58.57 | 37563 |
| 1733182200 | 58.47 | -0.54 | -0.92 | 58.97 | 58.97 | 58.325 | 36990 |
| 1732917840 | 59.01 | 0.3 | 0.51 | 58.79 | 59.09 | 58.79 | 21259 |
| 1732750200 | 58.71 | 0.28 | 0.48 | 58.65 | 58.87 | 58.65 | 83530 |
| 1732663800 | 58.43 | -0.07 | -0.12 | 58.33 | 58.44 | 58.18 | 68590 |
| 1732577400 | 58.5 | 0.34 | 0.58 | 58.57 | 58.69 | 58.25 | 71571 |
| 1732318200 | 58.1604 | 0.26 | 0.45 | 57.94 | 58.26 | 57.94 | 72661 |
| 1732231800 | 57.9 | 0.35 | 0.61 | 57.46 | 57.92 | 57.28 | 61098 |
| 1732145400 | 57.55 | -0.11 | -0.19 | 57.49 | 57.56 | 57.26 | 36783 |
| 1732059000 | 57.66 | 0.06 | 0.10 | 57.33 | 57.73 | 57.235 | 150696 |
| 1731972600 | 57.6 | 0.41 | 0.72 | 57.19 | 57.64 | 57.19 | 66780 |
| 1731713400 | 57.19 | 0.13 | 0.23 | 57.08 | 57.24 | 56.9831 | 26925 |
| 1731627000 | 57.06 | -0.16 | -0.28 | 57.4 | 57.4 | 57.0101 | 61890 |
| 1731540600 | 57.2178 | -0.18 | -0.32 | 57.38 | 57.395 | 57.12 | 85601 |
| 1731454200 | 57.4 | -0.62 | -1.07 | 57.79 | 57.85 | 57.17 | 123073 |
| 1731367800 | 58.018 | 0.04 | 0.07 | 58.05 | 58.24 | 58.018 | 27329 |
| 1731108600 | 57.975 | 0.01 | 0.01 | 57.885 | 58.03 | 57.8 | 46116 |
| 1731022200 | 57.97 | 0.28 | 0.49 | 57.79 | 58.07 | 57.75 | 54561 |
| 1730935800 | 57.69 | -0.3 | -0.52 | 57.32 | 57.78 | 57.19 | 63652 |
| 1730849400 | 57.99 | 0.56 | 0.98 | 57.44 | 57.99 | 57.44 | 29276 |
| 1730763000 | 57.43 | 0.01 | 0.02 | 57.65 | 57.68 | 57.27 | 35339 |
| 1730500200 | 57.42 | -0.28 | -0.49 | 57.93 | 58.05 | 57.385 | 47720 |
| 1730413800 | 57.7 | -0.1 | -0.17 | 57.77 | 57.86 | 57.5553 | 48532 |
| 1730327400 | 57.8 | -0.18 | -0.31 | 57.85 | 57.95 | 57.8 | 53964 |
| 1730241000 | 57.98 | -0.28 | -0.48 | 58.06 | 58.13 | 57.95 | 153845 |
| 1730154600 | 58.26 | 0.4 | 0.69 | 58.08 | 58.34 | 58.08 | 16747 |
| 1729895400 | 57.86 | -0.47 | -0.81 | 58.48 | 58.48 | 57.85 | 61577 |
| 1729809000 | 58.33 | -0.18 | -0.30 | 58.7 | 58.7 | 58.18 | 64502 |
| 1729722600 | 58.5081 | -0.03 | -0.05 | 58.26 | 58.51 | 58.26 | 42340 |
| 1729636200 | 58.54 | -0.24 | -0.41 | 58.38 | 58.59 | 58.31 | 22301 |
| 1729549800 | 58.7832 | -0.65 | -1.09 | 59.23 | 59.25 | 58.73 | 75436 |
| 1729290600 | 59.43 | 0.14 | 0.24 | 59.23 | 59.44 | 59.18 | 101926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
