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 | -0.35 | -0.649591685226 | 53.88 | 54.525 | 51.8 | 2286745 | 53.01214718 | CS |
| 4 | -1.93 | -3.47998557519 | 55.46 | 56.06 | 51.8 | 1041755 | 53.68566228 | CS |
| 12 | -0.59 | -1.09016999261 | 54.12 | 59.24 | 51.78 | 745849 | 54.1680209 | CS |
| 26 | 1.19 | 2.27359572029 | 52.34 | 59.24 | 48.1 | 655333 | 53.46348482 | CS |
| 52 | 2.93 | 5.79051383399 | 50.6 | 59.24 | 43.62 | 629546 | 51.36362852 | CS |
| 156 | 13.14 | 32.5328051498 | 40.39 | 59.24 | 35.45 | 660047 | 46.30153836 | CS |
| 260 | 11.14 | 26.2797829677 | 42.39 | 59.24 | 17.85 | 714675 | 40.80467562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.53 | 0.8 | 1.52 | 52.8 | 53.68 | 52.59 | 202744 |
| 1734996900 | 52.73 | -0.34 | -0.64 | 52.94 | 53.11 | 51.8 | 771375 |
| 1734737700 | 53.07 | 0.16 | 0.30 | 52.83 | 54.2 | 52.27 | 7921353 |
| 1734651300 | 52.91 | 0.1 | 0.19 | 53.3 | 53.585 | 52.61 | 723714 |
| 1734564900 | 52.81 | -0.29 | -0.55 | 53.81 | 54.44 | 52.2 | 1163279 |
| 1734478500 | 53.1 | -1.05 | -1.94 | 54 | 54.525 | 52.825 | 825935 |
| 1734392100 | 54.15 | -0.01 | -0.02 | 53.8505 | 54.87 | 53.8505 | 577426 |
| 1734132900 | 54.16 | -0.23 | -0.42 | 54.27 | 54.58 | 53.91 | 957751 |
| 1734046500 | 54.39 | 0.19 | 0.35 | 54.06 | 54.665 | 53.705 | 494440 |
| 1733960100 | 54.2 | 0.49 | 0.91 | 53.82 | 54.37 | 53.155 | 663788 |
| 1733873700 | 53.71 | -1.04 | -1.90 | 54.205 | 54.205 | 53.135 | 781997 |
| 1733787300 | 54.75 | 0.54 | 1.00 | 54.67 | 55.6 | 54.64 | 556948 |
| 1733528100 | 54.21 | -0.46 | -0.84 | 55.05 | 55.05 | 53.9 | 511288 |
| 1733441700 | 54.67 | -0.6 | -1.09 | 55.7 | 55.7 | 54.62 | 476047 |
| 1733355300 | 55.27 | -0.39 | -0.70 | 55.47 | 56.06 | 55.13 | 597873 |
| 1733268900 | 55.66 | -0.14 | -0.25 | 55.56 | 55.78 | 54.84 | 671884 |
| 1733182500 | 55.8 | 1.09 | 1.99 | 54.97 | 55.92 | 54.5 | 680033 |
| 1732917840 | 54.71 | 0.48 | 0.89 | 54.695 | 54.89 | 54.47 | 304200 |
| 1732750500 | 54.23 | -0.61 | -1.11 | 54.72 | 55.08 | 53.9 | 498912 |
| 1732664100 | 54.84 | -0.36 | -0.65 | 55.46 | 55.47 | 54.33 | 513979 |
| 1732577700 | 55.2 | 0.75 | 1.38 | 55.125 | 56.13 | 55.11 | 886884 |
| 1732318500 | 54.45 | 0.72 | 1.34 | 54.07 | 54.67 | 53.9675 | 565735 |
| 1732232100 | 53.73 | 0.81 | 1.53 | 53.08 | 54.12 | 52.94 | 505051 |
| 1732145700 | 52.92 | 0.66 | 1.26 | 52.2 | 52.94 | 51.78 | 585447 |
| 1732059300 | 52.26 | -0.61 | -1.15 | 52.585 | 52.645 | 52.14 | 549750 |
| 1731972900 | 52.87 | -0.2 | -0.38 | 53.28 | 53.5717 | 52.78 | 590573 |
| 1731713700 | 53.07 | 0.03 | 0.06 | 52.87 | 53.32 | 52.14 | 878915 |
| 1731627300 | 53.04 | 0 | 0.00 | 53.35 | 53.785 | 52.875 | 781363 |
| 1731540900 | 53.04 | -0.96 | -1.78 | 54.09 | 54.56 | 52.93 | 639258 |
| 1731454500 | 54 | -1.6 | -2.88 | 55.3 | 55.305 | 53.9571 | 511014 |
| 1731368100 | 55.6 | -0.96 | -1.70 | 56.66 | 56.92 | 55.465 | 599522 |
| 1731108900 | 56.56 | -0.57 | -1.00 | 57.08 | 57.08 | 56.05 | 606705 |
| 1731022500 | 57.13 | -0.04 | -0.07 | 57.185 | 57.68 | 56.71 | 562850 |
| 1730936100 | 57.17 | 2.59 | 4.75 | 56.095 | 57.33 | 55.76 | 559432 |
| 1730849700 | 54.58 | 0.58 | 1.07 | 53.61 | 54.6 | 53.56 | 504037 |
| 1730763300 | 54 | -0.54 | -0.99 | 54.6 | 55.065 | 53.89 | 748585 |
| 1730500500 | 54.54 | 0.33 | 0.61 | 54.22 | 55.84 | 54.22 | 851091 |
| 1730414100 | 54.21 | -3.48 | -6.03 | 57.3 | 57.3 | 54.17 | 1255015 |
| 1730327700 | 57.69 | 3.23 | 5.93 | 56.91 | 59.24 | 56.84 | 1736440 |
| 1730241300 | 54.46 | 0.05 | 0.09 | 54 | 54.62 | 53.845 | 814942 |
| 1730154900 | 54.41 | 0.49 | 0.91 | 54.38 | 54.74 | 54.245 | 495460 |
| 1729895700 | 53.92 | -0.33 | -0.61 | 54.35 | 54.915 | 53.78 | 520474 |
| 1729809300 | 54.25 | 0.34 | 0.63 | 53.96 | 54.28 | 53.715 | 640930 |
| 1729722900 | 53.91 | -0.15 | -0.28 | 54.21 | 54.45 | 53.34 | 603343 |
| 1729636500 | 54.06 | 0.08 | 0.15 | 53.7 | 54.175 | 53.49 | 535310 |
| 1729550100 | 53.98 | -0.68 | -1.24 | 54.65 | 54.73 | 53.91 | 622649 |
| 1729290900 | 54.66 | -0.79 | -1.42 | 55.74 | 55.74 | 54.61 | 453024 |
| 1729204500 | 55.45 | 0.11 | 0.20 | 55.62 | 55.84 | 55.07 | 436746 |
| 1729118100 | 55.34 | 0.51 | 0.93 | 55.26 | 55.71 | 54.91 | 359318 |
| 1729031700 | 54.83 | -0.54 | -0.98 | 55.41 | 55.76 | 54.71 | 450876 |
| 1728945300 | 55.37 | 0.35 | 0.64 | 55.04 | 55.67 | 54.83 | 325871 |
| 1728686100 | 55.02 | 0.8 | 1.48 | 54.28 | 55.2525 | 53.955 | 436601 |
| 1728599700 | 54.22 | -0.58 | -1.06 | 54.165 | 54.54 | 53.525 | 660221 |
| 1728513300 | 54.8 | 0.42 | 0.77 | 54.27 | 55.265 | 54.04 | 400668 |
| 1728426900 | 54.38 | 0.38 | 0.70 | 53.94 | 54.6 | 53.41 | 509945 |
| 1728340500 | 54 | -0.05 | -0.09 | 53.79 | 54.38 | 53.695 | 413609 |
| 1728081300 | 54.05 | 0.77 | 1.45 | 54.065 | 54.233 | 53.495 | 323041 |
| 1727994900 | 53.28 | -0.08 | -0.15 | 53.31 | 53.76 | 53.04 | 369174 |
| 1727908500 | 53.36 | -0.09 | -0.17 | 53.24 | 53.85 | 53.195 | 476615 |
| 1727822100 | 53.45 | -0.86 | -1.58 | 54.12 | 54.31 | 52.89 | 468378 |
| 1727735520 | 54.31 | -0.04 | -0.07 | 54.15 | 54.425 | 53.965 | 681131 |
| 1727476500 | 54.35 | -0.03 | -0.06 | 54.6 | 55.03 | 54.04 | 456473 |
| 1727390100 | 54.38 | 1.74 | 3.31 | 53.48 | 54.45 | 53.17 | 862298 |
| 1727303700 | 52.64 | -0.45 | -0.85 | 53.09 | 53.09 | 52.37 | 519154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
