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 | -0.11 | -0.199673261935 | 55.09 | 55.91 | 54.3716 | 1296251 | 55.00366735 | SP |
| 4 | -3.26 | -5.59752747253 | 58.24 | 58.35 | 54.075 | 1375504 | 55.66646776 | SP |
| 12 | -0.81 | -1.45187309554 | 55.79 | 59.9366 | 54.075 | 1132073 | 56.41050801 | SP |
| 26 | 4.01 | 7.86737296449 | 50.97 | 59.9366 | 49.12 | 1074451 | 54.74283222 | SP |
| 52 | 7.55 | 15.9181952351 | 47.43 | 59.9366 | 46.81 | 1117989 | 52.60289605 | SP |
| 156 | 6.33 | 13.0113052415 | 48.65 | 59.9366 | 38.21 | 975536 | 47.31337802 | SP |
| 260 | 19.02 | 52.8921023359 | 35.96 | 59.9366 | 20.6421 | 983039 | 43.63057475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 54.98 | -0.34 | -0.61 | 55.57 | 55.67 | 54.6898 | 1348874 |
| 1736206200 | 55.32 | 0.1 | 0.18 | 55.56 | 55.91 | 55.23 | 1188942 |
| 1735947000 | 55.22 | 0.67 | 1.23 | 54.83 | 55.2799 | 54.4285 | 1328116 |
| 1735860600 | 54.55 | -0.14 | -0.26 | 55.09 | 55.2697 | 54.3716 | 1404788 |
| 1735687800 | 54.69 | 0.1 | 0.18 | 54.8 | 55.04 | 54.51 | 1710700 |
| 1735601400 | 54.59 | -0.38 | -0.69 | 54.62 | 54.85 | 54.075 | 1257828 |
| 1735342200 | 54.97 | -0.54 | -0.97 | 55.17 | 55.5 | 54.6001 | 1025953 |
| 1735255800 | 55.51 | 0.21 | 0.38 | 55.04 | 55.56 | 54.935 | 1386499 |
| 1735077840 | 55.3 | 0.42 | 0.77 | 54.96 | 55.305 | 54.72 | 463777 |
| 1734996600 | 54.88 | -0.07 | -0.13 | 54.65 | 54.92 | 54.33 | 2566697 |
| 1734737400 | 54.95 | 0.39 | 0.71 | 54.38 | 55.52 | 54.29 | 1287300 |
| 1734651000 | 54.56 | -0.11 | -0.20 | 55.2 | 55.49 | 54.54 | 1321858 |
| 1734564600 | 54.67 | -2.21 | -3.89 | 57.06 | 57.16 | 54.56 | 1402429 |
| 1734478200 | 56.88 | -0.64 | -1.11 | 57.23 | 57.46 | 56.7001 | 1292300 |
| 1734391800 | 57.52 | -0.06 | -0.10 | 57.57 | 57.9099 | 57.37 | 3644087 |
| 1734132600 | 57.58 | -0.28 | -0.48 | 57.94 | 57.94 | 57.3302 | 813704 |
| 1734046200 | 57.86 | -0.32 | -0.55 | 58.15 | 58.245 | 57.8495 | 713019 |
| 1733959800 | 58.18 | 0.36 | 0.62 | 58.24 | 58.35 | 57.965 | 776220 |
| 1733873400 | 57.82 | -0.41 | -0.70 | 58.25 | 58.27 | 57.655 | 1252689 |
| 1733787000 | 58.23 | -0.25 | -0.43 | 58.72 | 58.84 | 58.19 | 848261 |
| 1733527800 | 58.48 | 0.01 | 0.02 | 58.85 | 58.9 | 58.33 | 773451 |
| 1733441400 | 58.47 | -0.47 | -0.80 | 58.94 | 58.96 | 58.415 | 704569 |
| 1733355000 | 58.94 | 0.16 | 0.27 | 58.88 | 58.9807 | 58.61 | 855975 |
| 1733268600 | 58.78 | -0.16 | -0.27 | 59 | 59.08 | 58.56 | 828491 |
| 1733182200 | 58.94 | -0.2 | -0.34 | 59.19 | 59.19 | 58.74 | 1659663 |
| 1732917840 | 59.14 | 0.08 | 0.14 | 59.31 | 59.55 | 59.1 | 523823 |
| 1732750200 | 59.06 | -0.17 | -0.29 | 59.48 | 59.7998 | 58.97 | 683995 |
| 1732663800 | 59.23 | -0.33 | -0.55 | 59.34 | 59.4 | 58.915 | 997053 |
| 1732577400 | 59.56 | 0.95 | 1.62 | 59.17 | 59.9366 | 59.17 | 1245964 |
| 1732318200 | 58.61 | 0.94 | 1.63 | 57.95 | 58.675 | 57.92 | 1265180 |
| 1732231800 | 57.67 | 0.92 | 1.62 | 57.01 | 57.8 | 56.82 | 1186289 |
| 1732145400 | 56.75 | 0.35 | 0.62 | 56.45 | 56.76 | 56.13 | 1274028 |
| 1732059000 | 56.4 | -0.01 | -0.02 | 55.97 | 56.51 | 55.78 | 836491 |
| 1731972600 | 56.41 | 0.13 | 0.23 | 56.35 | 56.6 | 56.19 | 825078 |
| 1731713400 | 56.28 | -0.63 | -1.11 | 56.81 | 56.87 | 56.15 | 1125074 |
| 1731627000 | 56.91 | -0.5 | -0.87 | 57.61 | 57.655 | 56.78 | 766375 |
| 1731540600 | 57.41 | -0.32 | -0.55 | 57.89 | 58.02 | 57.38 | 835626 |
| 1731454200 | 57.73 | -0.61 | -1.05 | 58.16 | 58.36 | 57.55 | 966739 |
| 1731367800 | 58.34 | 0.5 | 0.86 | 58.28 | 58.54 | 58.2 | 853387 |
| 1731108600 | 57.84 | 0.31 | 0.54 | 57.57 | 57.93 | 57.423 | 1173850 |
| 1731022200 | 57.53 | -0.11 | -0.19 | 57.67 | 57.9 | 57.425 | 1727859 |
| 1730935800 | 57.64 | 2.3 | 4.16 | 57.59 | 57.675 | 56.75 | 1880584 |
| 1730849400 | 55.34 | 0.77 | 1.41 | 54.4 | 55.35 | 54.24 | 835706 |
| 1730763000 | 54.57 | 0.19 | 0.35 | 54.36 | 54.99 | 54.34 | 841708 |
| 1730500200 | 54.38 | 0.1 | 0.18 | 54.61 | 54.88 | 54.33 | 1064849 |
| 1730413800 | 54.28 | -0.74 | -1.34 | 54.95 | 55.04 | 54.28 | 1444612 |
| 1730327400 | 55.02 | -0.06 | -0.11 | 54.89 | 55.65 | 54.86 | 769504 |
| 1730241000 | 55.08 | 0.03 | 0.05 | 54.73 | 55.1 | 54.54 | 813705 |
| 1730154600 | 55.05 | 0.57 | 1.05 | 54.76 | 55.15 | 54.72 | 932442 |
| 1729895400 | 54.48 | -0.34 | -0.62 | 55.04 | 55.06 | 54.34 | 965161 |
| 1729809000 | 54.82 | 0.09 | 0.16 | 54.93 | 54.945 | 54.5716 | 1159836 |
| 1729722600 | 54.73 | -0.31 | -0.56 | 54.84 | 55.04 | 54.3499 | 948264 |
| 1729636200 | 55.04 | -0.36 | -0.65 | 55.17 | 55.2129 | 54.82 | 1808013 |
| 1729549800 | 55.4 | -0.65 | -1.16 | 55.985 | 56.04 | 55.2901 | 806719 |
| 1729290600 | 56.05 | 0.01 | 0.02 | 56.15 | 56.15 | 55.88 | 707422 |
| 1729204200 | 56.04 | 0.06 | 0.11 | 56.14 | 56.19 | 55.86 | 777957 |
| 1729117800 | 55.98 | 0.51 | 0.92 | 55.79 | 56.15 | 55.705 | 1413513 |
| 1729031400 | 55.47 | -0.14 | -0.25 | 55.54 | 56.1 | 55.45 | 866302 |
| 1728945000 | 55.61 | 0.34 | 0.62 | 55.31 | 55.64 | 55.08 | 702679 |
| 1728685800 | 55.27 | 0.92 | 1.69 | 54.51 | 55.2999 | 54.42 | 815048 |
| 1728599400 | 54.35 | -0.29 | -0.53 | 54.35 | 54.445 | 54.07 | 867158 |
| 1728513000 | 54.64 | 0.35 | 0.64 | 54.29 | 54.805 | 54.19 | 832597 |
| 1728426600 | 54.29 | 0.03 | 0.06 | 54.27 | 54.4599 | 54.03 | 1928953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
