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 | -0.7106 | -1.329218107 | 53.46 | 54.3937 | 52.75 | 54324 | 53.55866674 | SP |
| 4 | -2.9217 | -5.24814490822 | 55.6711 | 55.6711 | 52.3588 | 22824 | 53.54350092 | SP |
| 12 | -2.6106 | -4.71567919075 | 55.36 | 58.52 | 52.3588 | 15533 | 54.65165815 | SP |
| 26 | 2.5594 | 5.09942219566 | 50.19 | 58.52 | 50.19 | 12511 | 54.02856027 | SP |
| 52 | 2.7194 | 5.43553867679 | 50.03 | 58.52 | 48.19 | 15630 | 52.18147148 | SP |
| 156 | 4.8294 | 10.0780467446 | 47.92 | 58.52 | 38.05 | 35746 | 45.62597182 | SP |
| 260 | 17.1694 | 48.2557616639 | 35.58 | 58.52 | 17.87 | 34000 | 43.818952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 52.7494 | -0.69 | -1.29 | 53.02 | 53.0309 | 52.53 | 11875 |
| 1736379300 | 53.4391 | -0.17 | -0.32 | 53.51 | 53.51 | 52.95 | 100512 |
| 1736292900 | 53.61 | 0.01 | 0.01 | 53.96 | 53.96 | 53.3216 | 5903 |
| 1736206500 | 53.605 | -0.13 | -0.24 | 53.9 | 54.3937 | 53.6 | 64334 |
| 1735947300 | 53.7351 | 0.35 | 0.66 | 53.65 | 53.76 | 53.105 | 50366 |
| 1735860900 | 53.3837 | -0.13 | -0.24 | 54.05 | 54.1155 | 53.22 | 102777 |
| 1735688100 | 53.51 | 0.31 | 0.58 | 53.54 | 53.65 | 53.25 | 8197 |
| 1735601700 | 53.1994 | -0.09 | -0.16 | 53 | 53.3799 | 52.65 | 6160 |
| 1735342500 | 53.2873 | -0.48 | -0.88 | 53.6 | 53.6 | 53.22 | 3864 |
| 1735256100 | 53.7626 | 0.18 | 0.34 | 53.43 | 53.7626 | 53.425 | 1875 |
| 1735077840 | 53.58 | 0.42 | 0.79 | 53.21 | 53.58 | 53.1871 | 3012 |
| 1734996900 | 53.16 | 0.26 | 0.49 | 52.76 | 53.16 | 52.52 | 5882 |
| 1734737700 | 52.9 | 0.51 | 0.97 | 52.21 | 53.2904 | 52.21 | 4222 |
| 1734651300 | 52.39 | -0.21 | -0.41 | 53.17 | 53.17 | 52.3588 | 6605 |
| 1734564900 | 52.6037 | -1.85 | -3.39 | 54.74 | 54.74 | 52.59 | 6936 |
| 1734478500 | 54.449 | -0.59 | -1.08 | 54.83 | 54.83 | 54.28 | 9028 |
| 1734392100 | 55.0435 | -0.4 | -0.72 | 55.41 | 55.4601 | 55.0435 | 3213 |
| 1734132900 | 55.4449 | -0.68 | -1.20 | 55.84 | 55.84 | 55.29 | 11390 |
| 1734046500 | 56.1209 | -0.42 | -0.73 | 56.33 | 56.34 | 56.1101 | 36284 |
| 1733960100 | 56.5364 | 0.29 | 0.52 | 56.73 | 56.73 | 56.4 | 1953 |
| 1733873700 | 56.2419 | -0.27 | -0.47 | 56.62 | 56.73 | 56.2419 | 12484 |
| 1733787300 | 56.5079 | 0.12 | 0.21 | 56.67 | 57.0621 | 56.5079 | 11646 |
| 1733528100 | 56.3889 | -0.42 | -0.75 | 57.26 | 57.26 | 56.215 | 2375 |
| 1733441700 | 56.8126 | -0.56 | -0.97 | 57.27 | 57.488 | 56.8105 | 10281 |
| 1733355300 | 57.3705 | -0.2 | -0.34 | 57.64 | 57.64 | 57.07 | 4147 |
| 1733268900 | 57.566 | -0.3 | -0.52 | 57.94 | 57.94 | 57.4023 | 4665 |
| 1733182500 | 57.8667 | -0.03 | -0.05 | 57.96 | 57.96 | 57.6393 | 5804 |
| 1732917840 | 57.8953 | 0.13 | 0.23 | 57.87 | 58 | 57.87 | 2813 |
| 1732750500 | 57.7606 | 0.03 | 0.05 | 58.37 | 58.37 | 57.7606 | 1292 |
| 1732664100 | 57.7294 | -0.55 | -0.94 | 58.11 | 58.11 | 57.555 | 7047 |
| 1732577700 | 58.2795 | 0.91 | 1.59 | 57.97 | 58.52 | 57.97 | 16687 |
| 1732318500 | 57.3652 | 1 | 1.77 | 56.54 | 57.408 | 56.54 | 13517 |
| 1732232100 | 56.3666 | 0.96 | 1.72 | 55.81 | 56.48 | 55.8039 | 14940 |
| 1732145700 | 55.4111 | 0.15 | 0.28 | 55.24 | 55.4111 | 54.98 | 29336 |
| 1732059300 | 55.2585 | -0.37 | -0.66 | 55.01 | 55.3 | 55.01 | 13770 |
| 1731972900 | 55.625 | 0.17 | 0.31 | 55.59 | 55.83 | 55.54 | 13748 |
| 1731713700 | 55.4527 | -0.36 | -0.65 | 56.02 | 56.03 | 55.3482 | 13960 |
| 1731627300 | 55.8155 | -0.24 | -0.44 | 56.31 | 56.34 | 55.77 | 27463 |
| 1731540900 | 56.0602 | -0.15 | -0.27 | 56.51 | 56.51 | 56.0602 | 5713 |
| 1731454500 | 56.2106 | -0.74 | -1.30 | 56.72 | 56.88 | 56.16 | 14484 |
| 1731368100 | 56.9519 | 0.59 | 1.05 | 56.7 | 57.13 | 56.7 | 5629 |
| 1731108900 | 56.36 | 0.06 | 0.12 | 56.23 | 56.48 | 56.1 | 25347 |
| 1731022500 | 56.2952 | -0.42 | -0.75 | 56.81 | 56.81 | 56.2952 | 20552 |
| 1730936100 | 56.72 | 2.81 | 5.22 | 55.94 | 56.77 | 55.825 | 27176 |
| 1730849700 | 53.9068 | 0.73 | 1.37 | 53.15 | 53.93 | 53.15 | 25645 |
| 1730763300 | 53.1776 | 0.29 | 0.55 | 53.06 | 53.58 | 53.06 | 17345 |
| 1730500500 | 52.8877 | -0.29 | -0.55 | 53.5 | 53.625 | 52.87 | 31091 |
| 1730414100 | 53.178 | -0.63 | -1.18 | 53.85 | 53.85 | 53.178 | 2467 |
| 1730327700 | 53.8111 | 0.17 | 0.31 | 53.64 | 54.455 | 53.64 | 2391 |
| 1730241300 | 53.645 | -0.39 | -0.71 | 53.62 | 53.68 | 53.5202 | 22084 |
| 1730154900 | 54.03 | 0.54 | 1.01 | 53.45 | 54.0799 | 53.45 | 6937 |
| 1729895700 | 53.4894 | -0.32 | -0.59 | 53.98 | 54.068 | 53.4894 | 4679 |
| 1729809300 | 53.8047 | 0.28 | 0.52 | 53.78 | 53.8047 | 53.44 | 6616 |
| 1729722900 | 53.5259 | -0.35 | -0.65 | 53.73 | 53.74 | 53.19 | 5534 |
| 1729636500 | 53.8757 | -0.23 | -0.43 | 54.04 | 54.04 | 53.845 | 6523 |
| 1729550100 | 54.1088 | -0.99 | -1.79 | 55.08 | 55.08 | 54.1088 | 8383 |
| 1729290900 | 55.0978 | -0.05 | -0.09 | 55.36 | 55.36 | 55.0101 | 2262 |
| 1729204500 | 55.15 | 0.03 | 0.05 | 55.26 | 55.26 | 54.85 | 17512 |
| 1729118100 | 55.1222 | 0.8 | 1.47 | 54.71 | 55.28 | 54.71 | 7564 |
| 1729031700 | 54.3254 | -0.32 | -0.58 | 54.47 | 54.8488 | 54.3254 | 1679 |
| 1728945300 | 54.6405 | 0.25 | 0.47 | 54.32 | 54.6405 | 54.25 | 5815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
