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 | -0.05 | -0.089015488695 | 56.17 | 56.17 | 56.05 | 1880 | 56.11382807 | DE |
| 4 | 0.27 | 0.483437779767 | 55.85 | 56.43 | 55.85 | 1399 | 56.15968269 | DE |
| 12 | -0.34 | -0.602196245129 | 56.46 | 56.46 | 55.34 | 1259 | 56.00937425 | DE |
| 26 | 0.67 | 1.20829576195 | 55.45 | 56.46 | 55.26 | 956 | 55.86458 | DE |
| 52 | 1.26 | 2.29675537732 | 54.86 | 56.46 | 54.63 | 1097 | 55.44844542 | DE |
| 156 | 0.47 | 0.844564240791 | 55.65 | 56.46 | 50.27 | 1034 | 53.78400368 | DE |
| 260 | 1.24 | 2.25947521866 | 54.88 | 58.39 | 50.14 | 1241 | 54.64066936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 56.05 | -0.05 | -0.09 | 56.05 | 56.05 | 56.05 | 2512 |
| 1740504600 | 56.1 | 0.01 | 0.02 | 56.1 | 56.1 | 56.1 | 1036 |
| 1740418200 | 56.09 | 0 | 0.00 | 56.09 | 56.09 | 56.09 | 719 |
| 1740159000 | 56.09 | -0.08 | -0.14 | 56.09 | 56.09 | 56.09 | 1206 |
| 1740072600 | 56.17 | -0.06 | -0.11 | 56.17 | 56.17 | 56.17 | 3926 |
| 1739986200 | 56.23 | 0.05 | 0.09 | 56.23 | 56.23 | 56.23 | 377 |
| 1739899800 | 56.18 | -0.01 | -0.02 | 56.18 | 56.18 | 56.18 | 1385 |
| 1739813400 | 56.19 | -0.14 | -0.25 | 56.19 | 56.19 | 56.19 | 5781 |
| 1739554200 | 56.33 | 0.21 | 0.37 | 56.33 | 56.33 | 56.33 | 164 |
| 1739467800 | 56.12 | -0.16 | -0.28 | 56.12 | 56.12 | 56.12 | 712 |
| 1739381400 | 56.28 | -0.15 | -0.27 | 56.28 | 56.28 | 56.28 | 388 |
| 1739295000 | 56.43 | 0.16 | 0.28 | 56.43 | 56.43 | 56.43 | 2284 |
| 1739208600 | 56.27 | -0.08 | -0.14 | 56.27 | 56.27 | 56.27 | 337 |
| 1738949400 | 56.35 | 0.12 | 0.21 | 56.35 | 56.35 | 56.35 | 177 |
| 1738863000 | 56.23 | 0.17 | 0.30 | 56.23 | 56.23 | 56.23 | 855 |
| 1738776600 | 56.06 | -0.09 | -0.16 | 56.06 | 56.06 | 56.06 | 683 |
| 1738690200 | 56.15 | 0 | 0.00 | 56.15 | 56.15 | 56.15 | 1305 |
| 1738603800 | 56.15 | 0.11 | 0.20 | 56.15 | 56.15 | 56.15 | 219 |
| 1738344600 | 56.04 | 0.19 | 0.34 | 56.04 | 56.04 | 56.04 | 3699 |
| 1738258200 | 55.85 | 0 | 0.00 | 55.85 | 55.85 | 55.85 | 220 |
| 1738171800 | 55.85 | 0.1 | 0.18 | 55.85 | 55.85 | 55.85 | 1001 |
| 1738085400 | 55.75 | -0.08 | -0.14 | 55.75 | 55.75 | 55.75 | 785 |
| 1737999000 | 55.83 | -0.17 | -0.30 | 55.83 | 55.83 | 55.83 | 94 |
| 1737739800 | 56 | 0.14 | 0.25 | 56 | 56 | 56 | 659 |
| 1737653400 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1737567000 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1737480600 | 55.86 | -0.04 | -0.07 | 55.86 | 55.86 | 55.86 | 2296 |
| 1737394200 | 55.9 | 0.12 | 0.22 | 55.9 | 55.9 | 55.9 | 3233 |
| 1737135000 | 55.78 | 0.13 | 0.23 | 55.78 | 55.78 | 55.78 | 142 |
| 1737048600 | 55.65 | 0.31 | 0.56 | 55.65 | 55.65 | 55.65 | 430 |
| 1736962200 | 55.34 | -0.14 | -0.25 | 55.34 | 55.34 | 55.34 | 1283 |
| 1736875800 | 55.48 | -0.1 | -0.18 | 55.48 | 55.48 | 55.48 | 1955 |
| 1736789400 | 55.58 | -0.13 | -0.23 | 55.58 | 55.58 | 55.58 | 541 |
| 1736530200 | 55.71 | -0.05 | -0.09 | 55.71 | 55.71 | 55.71 | 751 |
| 1736443800 | 55.76 | -0.02 | -0.04 | 55.76 | 55.76 | 55.76 | 484 |
| 1736357400 | 55.78 | 0.02 | 0.04 | 55.78 | 55.78 | 55.78 | 789 |
| 1736271000 | 55.76 | -0.04 | -0.07 | 55.76 | 55.76 | 55.76 | 3775 |
| 1736184600 | 55.8 | -0.1 | -0.18 | 55.8 | 55.8 | 55.8 | 779 |
| 1735925400 | 55.9 | 0.12 | 0.22 | 55.9 | 55.9 | 55.9 | 1247 |
| 1735839000 | 55.78 | 0.03 | 0.05 | 55.78 | 55.78 | 55.78 | 73 |
| 1735666200 | 55.75 | -0.02 | -0.04 | 55.75 | 55.75 | 55.75 | 588 |
| 1735579800 | 55.77 | -0.08 | -0.14 | 55.77 | 55.77 | 55.77 | 1568 |
| 1735320600 | 55.85 | 0.05 | 0.09 | 55.85 | 55.85 | 55.85 | 500 |
| 1735061400 | 55.8 | 0.01 | 0.02 | 55.8 | 55.8 | 55.8 | 4035 |
| 1734975000 | 55.79 | 0.01 | 0.02 | 55.79 | 55.79 | 55.79 | 455 |
| 1734715800 | 55.78 | -0.21 | -0.38 | 55.78 | 55.78 | 55.78 | 539 |
| 1734629400 | 55.99 | -0.12 | -0.21 | 55.99 | 55.99 | 55.99 | 229 |
| 1734543000 | 56.11 | -0.05 | -0.09 | 56.11 | 56.11 | 56.11 | 5154 |
| 1734456600 | 56.16 | 0 | 0.00 | 56.16 | 56.16 | 56.16 | 909 |
| 1734370200 | 56.16 | -0.22 | -0.39 | 56.16 | 56.16 | 56.16 | 1402 |
| 1734111000 | 56.38 | -0.08 | -0.14 | 56.38 | 56.38 | 56.38 | 1349 |
| 1734024600 | 56.46 | 0.09 | 0.16 | 56.46 | 56.46 | 56.46 | 1022 |
| 1733938200 | 56.37 | -0.03 | -0.05 | 56.37 | 56.37 | 56.37 | 8 |
| 1733851800 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1733765400 | 56.4 | 0.05 | 0.09 | 56.4 | 56.4 | 56.4 | 87 |
| 1733506200 | 56.35 | -0.11 | -0.19 | 56.35 | 56.35 | 56.35 | 272 |
| 1733419800 | 56.46 | 0.05 | 0.09 | 56.46 | 56.46 | 56.46 | 1547 |
| 1733333400 | 56.41 | 0.04 | 0.07 | 56.41 | 56.41 | 56.41 | 351 |
| 1733247000 | 56.37 | 0.21 | 0.37 | 56.37 | 56.37 | 56.37 | 268 |
| 1733160600 | 56.16 | 0.1 | 0.18 | 56.16 | 56.16 | 56.16 | 1261 |
| 1732901400 | 56.06 | 0.14 | 0.25 | 56.06 | 56.06 | 56.06 | 37 |
| 1732815000 | 55.92 | -0.19 | -0.34 | 55.92 | 55.92 | 55.92 | 419 |
| 1732728600 | 56.11 | 0 | 0.00 | 56.11 | 56.11 | 56.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
