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 | -0.7724 | -1.42024455273 | 54.385 | 54.414 | 53.6126 | 4622 | 54.17803595 | SP |
| 4 | -0.6625 | -1.22063340279 | 54.2751 | 54.5981 | 53.6126 | 34137 | 54.35029123 | SP |
| 12 | -1.2872 | -2.34463513528 | 54.8998 | 55.16 | 53.6126 | 53329 | 54.40647956 | SP |
| 26 | 0.1916 | 0.358660451882 | 53.421 | 55.16 | 53.1777 | 29320 | 54.3796188 | SP |
| 52 | -0.1635 | -0.304038411116 | 53.7761 | 55.16 | 52.6924 | 21186 | 54.17656166 | SP |
| 156 | 3.4564 | 6.89127166731 | 50.1562 | 55.16 | 50.1562 | 50519 | 53.64105366 | SP |
| 260 | 3.4564 | 6.89127166731 | 50.1562 | 55.16 | 50.1562 | 50519 | 53.64105366 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 53.6126 | -0.54 | -0.99 | 54.1494 | 54.1494 | 53.6126 | 0 |
| 1734478200 | 54.1494 | -0.03 | -0.05 | 54.1773 | 54.1773 | 54.09 | 3000 |
| 1734391800 | 54.1773 | 0.08 | 0.15 | 54.095 | 54.2 | 54.095 | 15509 |
| 1734132600 | 54.095 | -0.17 | -0.30 | 54.2603 | 54.2603 | 54.095 | 1701 |
| 1734046200 | 54.2603 | -0.15 | -0.28 | 54.414 | 54.414 | 54.2603 | 2900 |
| 1733959800 | 54.414 | 0.03 | 0.05 | 54.385 | 54.414 | 54.385 | 0 |
| 1733873400 | 54.385 | 0 | 0.01 | 54.38 | 54.385 | 54.35 | 1807 |
| 1733787000 | 54.3801 | -0.07 | -0.12 | 54.5 | 54.5 | 54.3801 | 503 |
| 1733527800 | 54.4475 | 0.07 | 0.13 | 54.375 | 54.47 | 54.375 | 604 |
| 1733441400 | 54.375 | -0.04 | -0.07 | 54.4139 | 54.4139 | 54.37 | 500 |
| 1733355000 | 54.4139 | 0.11 | 0.20 | 54.3055 | 54.4139 | 54.3055 | 500 |
| 1733268600 | 54.3055 | -0.03 | -0.06 | 54.3399 | 54.3399 | 54.3055 | 30 |
| 1733182200 | 54.3399 | -0.26 | -0.47 | 54.3166 | 54.3399 | 54.3166 | 29 |
| 1732917840 | 54.5981 | 0.1 | 0.19 | 54.4951 | 54.5981 | 54.4951 | 0 |
| 1732750200 | 54.4951 | 0.15 | 0.27 | 54.35 | 54.4951 | 54.35 | 42 |
| 1732663800 | 54.35 | -0.01 | -0.02 | 54.36 | 54.36 | 54.33 | 220003 |
| 1732577400 | 54.36 | 0.12 | 0.23 | 54.2375 | 54.44 | 54.18 | 401128 |
| 1732318200 | 54.2375 | -0.03 | -0.06 | 54.2689 | 54.2689 | 54.23 | 110 |
| 1732231800 | 54.2689 | 0.02 | 0.04 | 54.2451 | 54.29 | 54.2451 | 142 |
| 1732145400 | 54.2451 | -0.03 | -0.06 | 54.2751 | 54.2751 | 54.18 | 101 |
| 1732059000 | 54.2751 | 0.11 | 0.21 | 54.1619 | 54.2751 | 54.1619 | 442101 |
| 1731972600 | 54.1619 | 0.05 | 0.10 | 54.1101 | 54.1619 | 54.1101 | 101 |
| 1731713400 | 54.1101 | -0.04 | -0.08 | 54.1548 | 54.1548 | 54.04 | 251 |
| 1731627000 | 54.1548 | -0.09 | -0.17 | 54.2452 | 54.25 | 54.1548 | 90102 |
| 1731540600 | 54.2452 | 0.04 | 0.07 | 54.2049 | 54.26 | 54.2049 | 101 |
| 1731454200 | 54.2049 | -0.23 | -0.42 | 54.39 | 54.39 | 54.2049 | 118 |
| 1731367800 | 54.4313 | -0.03 | -0.06 | 54.46 | 54.46 | 54.38 | 125 |
| 1731108600 | 54.4656 | 0.14 | 0.27 | 54.3216 | 54.4656 | 54.3216 | 101 |
| 1731022200 | 54.3216 | 0.19 | 0.35 | 54.15 | 54.3216 | 54.15 | 103 |
| 1730935800 | 54.1295 | 0.08 | 0.15 | 54.0464 | 54.1295 | 54.0464 | 0 |
| 1730849400 | 54.0464 | 0.14 | 0.27 | 53.9015 | 54.0464 | 53.9015 | 101 |
| 1730763000 | 53.9015 | 0.07 | 0.14 | 54.01 | 54.01 | 53.9015 | 104 |
| 1730500200 | 53.8275 | -0.33 | -0.60 | 53.8671 | 53.8671 | 53.8275 | 0 |
| 1730413800 | 54.1526 | -0.09 | -0.17 | 54.2467 | 54.2467 | 54.1526 | 180005 |
| 1730327400 | 54.2467 | -0.07 | -0.13 | 54.3178 | 54.3178 | 54.2467 | 0 |
| 1730241000 | 54.3178 | 0.01 | 0.01 | 54.3107 | 54.3178 | 54.3107 | 8 |
| 1730154600 | 54.3107 | 0.14 | 0.25 | 54.1754 | 54.3107 | 54.1754 | 1 |
| 1729895400 | 54.1754 | -0.06 | -0.11 | 54.235 | 54.235 | 54.1754 | 0 |
| 1729809000 | 54.235 | 0.17 | 0.32 | 54.0605 | 54.235 | 54.0605 | 1004 |
| 1729722600 | 54.0605 | -0.21 | -0.39 | 54.2743 | 54.2743 | 54.05 | 5000 |
| 1729636200 | 54.2743 | 0 | 0.01 | 54.27 | 54.2743 | 54.27 | 21 |
| 1729549800 | 54.2702 | -0.23 | -0.43 | 54.46 | 54.46 | 54.08 | 10435 |
| 1729290600 | 54.504 | 0.08 | 0.15 | 54.4249 | 54.504 | 54.4249 | 1300251 |
| 1729204200 | 54.4249 | -0.11 | -0.20 | 54.5324 | 54.5324 | 54.4249 | 80 |
| 1729117800 | 54.5324 | 0.12 | 0.22 | 54.415 | 54.5324 | 54.38 | 3792 |
| 1729031400 | 54.415 | 0.01 | 0.02 | 54.4041 | 54.415 | 54.4041 | 0 |
| 1728945000 | 54.4041 | 0.04 | 0.07 | 54.3663 | 54.4041 | 54.29 | 101 |
| 1728685800 | 54.3663 | 0.06 | 0.10 | 54.3099 | 54.3663 | 54.3099 | 141 |
| 1728599400 | 54.3099 | 0.02 | 0.05 | 54.2852 | 54.3099 | 54.2852 | 1 |
| 1728513000 | 54.2852 | -0.07 | -0.13 | 54.3 | 54.3 | 54.28 | 105 |
| 1728426600 | 54.3563 | 0.07 | 0.14 | 54.2814 | 54.3563 | 54.24 | 101 |
| 1728340200 | 54.2814 | -0.21 | -0.38 | 54.41 | 54.41 | 54.2814 | 103 |
| 1728081000 | 54.4877 | -0.01 | -0.01 | 54.4949 | 54.4949 | 54.36 | 460200 |
| 1727994600 | 54.4949 | -0.09 | -0.16 | 54.5801 | 54.5801 | 54.4949 | 0 |
| 1727908200 | 54.5801 | -0.04 | -0.07 | 54.6174 | 54.6174 | 54.5801 | 0 |
| 1727821800 | 54.6174 | -0.44 | -0.80 | 54.7545 | 54.7545 | 54.61 | 102 |
| 1727735400 | 55.06 | 0.08 | 0.14 | 54.9814 | 55.16 | 54.96 | 1400 |
| 1727476200 | 54.9814 | 0.11 | 0.20 | 54.89 | 55.02 | 54.89 | 1312 |
| 1727389800 | 54.8739 | 0.07 | 0.13 | 54.8053 | 54.89 | 54.8053 | 202 |
| 1727303400 | 54.8053 | -0.09 | -0.17 | 54.8998 | 54.8998 | 54.8 | 133 |
| 1727217000 | 54.8998 | 0.03 | 0.06 | 54.8651 | 54.99 | 54.8651 | 1500 |
| 1727130600 | 54.8651 | -0.11 | -0.21 | 54.9791 | 54.9791 | 54.8651 | 1 |
| 1726871400 | 54.9791 | 0.08 | 0.14 | 54.9014 | 55.14 | 54.9 | 13802 |
| 1726785000 | 54.9014 | 0.14 | 0.25 | 54.7649 | 54.9014 | 54.7649 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
