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 | -0.94 | -1.71752238261 | 54.73 | 55.3 | 53 | 370405 | 53.98870089 | CS |
| 4 | 2.12 | 4.10296109928 | 51.67 | 55.46 | 50.77 | 333896 | 53.49855463 | CS |
| 12 | -1.26 | -2.28882833787 | 55.05 | 57.49 | 50.43 | 374387 | 53.5789811 | CS |
| 26 | 0.29 | 0.542056074766 | 53.5 | 57.49 | 50.43 | 371287 | 54.25764463 | CS |
| 52 | 6.29 | 13.2421052632 | 47.5 | 57.49 | 46.15 | 333535 | 52.38052066 | CS |
| 156 | -4.21 | -7.25862068966 | 58 | 63.06 | 45.97 | 368467 | 54.11203048 | CS |
| 260 | 5.41 | 11.1823067383 | 48.38 | 70.8 | 45.97 | 362321 | 55.57229591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 53.79 | -0.12 | -0.22 | 53.15 | 53.99 | 53 | 331647 |
| 1738366500 | 53.91 | -0.28 | -0.52 | 53.95 | 54.47 | 53.76 | 547291 |
| 1738280100 | 54.19 | 0.5 | 0.93 | 54.29 | 54.78 | 53.9 | 337684 |
| 1738193700 | 53.69 | -0.7 | -1.29 | 53.98 | 54.47 | 53.3 | 305703 |
| 1738107300 | 54.39 | -0.17 | -0.31 | 54.73 | 55.3 | 54.19 | 329702 |
| 1738020900 | 54.56 | 0.43 | 0.79 | 54.29 | 54.97 | 53.705 | 616172 |
| 1737761700 | 54.13 | 0.78 | 1.46 | 53.33 | 54.24 | 53.33 | 380531 |
| 1737675300 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1737588900 | 53.35 | -1.69 | -3.07 | 54.65 | 54.65 | 53.16 | 263668 |
| 1737502500 | 55.04 | 0.64 | 1.18 | 54.83 | 55.46 | 54.695 | 246162 |
| 1737156900 | 54.4 | 0.13 | 0.24 | 54.31 | 54.79 | 54.095 | 313464 |
| 1737070500 | 54.27 | 1.31 | 2.47 | 52.96 | 54.35 | 52.855 | 284071 |
| 1736984100 | 52.96 | 0.68 | 1.30 | 53.5 | 53.515 | 52.8101 | 230628 |
| 1736897700 | 52.28 | 0.75 | 1.46 | 51.69 | 52.41 | 51.63 | 211402 |
| 1736811300 | 51.53 | 0.42 | 0.82 | 51.11 | 51.62 | 51.07 | 322940 |
| 1736552100 | 51.11 | -1.35 | -2.57 | 51.95 | 52.28 | 50.77 | 344127 |
| 1736379300 | 52.46 | 0.52 | 1.00 | 51.6 | 52.5 | 51.345 | 284177 |
| 1736292900 | 51.94 | 0.26 | 0.50 | 51.67 | 52.24 | 51.66 | 326866 |
| 1736206500 | 51.68 | -1.46 | -2.75 | 52.92 | 53.1 | 51.6 | 372670 |
| 1735947300 | 53.14 | 0.15 | 0.28 | 53.22 | 53.47 | 52.835 | 330976 |
| 1735860900 | 52.99 | -0.47 | -0.88 | 53.7 | 53.835 | 52.83 | 369237 |
| 1735688100 | 53.46 | -0.09 | -0.17 | 53.71 | 53.8849 | 52.99 | 401751 |
| 1735601700 | 53.55 | 0.55 | 1.04 | 52.67 | 53.63 | 52.35 | 310435 |
| 1735342500 | 53 | -0.45 | -0.84 | 52.98 | 53.4 | 52.76 | 276402 |
| 1735256100 | 53.45 | 0.27 | 0.51 | 52.78 | 53.46 | 52.6137 | 267803 |
| 1735077840 | 53.18 | 0.44 | 0.83 | 52.72 | 53.22 | 52.645 | 138159 |
| 1734996900 | 52.74 | 0.14 | 0.27 | 52.35 | 52.82 | 51.92 | 281104 |
| 1734737700 | 52.6 | 0.1 | 0.19 | 52.22 | 53.25 | 52.2 | 1231193 |
| 1734651300 | 52.5 | 2.06 | 4.08 | 51.82 | 53.24 | 51.73 | 828112 |
| 1734564900 | 50.44 | -1.81 | -3.46 | 52.08 | 52.3099 | 50.43 | 619956 |
| 1734478500 | 52.25 | 1.45 | 2.85 | 51.52 | 53.3 | 51.1 | 792267 |
| 1734392100 | 50.8 | -0.13 | -0.26 | 50.71 | 51.42 | 50.685 | 406488 |
| 1734132900 | 50.93 | -0.65 | -1.26 | 50.87 | 51.36 | 50.43 | 315148 |
| 1734046500 | 51.58 | -0.68 | -1.30 | 52.52 | 52.725 | 51.51 | 283663 |
| 1733960100 | 52.26 | -0.54 | -1.02 | 52.74 | 52.84 | 52.25 | 437321 |
| 1733873700 | 52.8 | -0.21 | -0.40 | 53.19 | 53.19 | 52.26 | 288420 |
| 1733787300 | 53.01 | -0.42 | -0.79 | 53.53 | 53.74 | 52.94 | 213237 |
| 1733528100 | 53.43 | -0.37 | -0.69 | 54.12 | 54.22 | 53.37 | 228472 |
| 1733441700 | 53.8 | -0.22 | -0.41 | 54.24 | 54.2999 | 53.64 | 256105 |
| 1733355300 | 54.02 | -0.37 | -0.68 | 54.12 | 54.27 | 53.86 | 327870 |
| 1733268900 | 54.39 | -0.06 | -0.11 | 54.73 | 54.81 | 54.14 | 447249 |
| 1733182500 | 54.45 | -0.79 | -1.43 | 54.97 | 54.97 | 54.1792 | 328903 |
| 1732917840 | 55.24 | 0.52 | 0.95 | 54.87 | 55.472 | 54.68 | 280105 |
| 1732750500 | 54.72 | 0.24 | 0.44 | 54.86 | 55.16 | 54.52 | 557864 |
| 1732664100 | 54.48 | -2.57 | -4.50 | 56.84 | 57 | 54.37 | 895987 |
| 1732577700 | 57.05 | 0.3 | 0.53 | 57.13 | 57.49 | 56.98 | 483394 |
| 1732318500 | 56.75 | 0.24 | 0.42 | 56.9 | 57 | 56.49 | 282763 |
| 1732232100 | 56.51 | 0.94 | 1.69 | 55.92 | 56.54 | 55.5 | 255049 |
| 1732145700 | 55.57 | -0.09 | -0.16 | 55.42 | 55.61 | 55.04 | 248581 |
| 1732059300 | 55.66 | 0.07 | 0.13 | 55.28 | 55.69 | 54.79 | 253091 |
| 1731972900 | 55.59 | 0.4 | 0.72 | 54.99 | 55.92 | 54.87 | 252568 |
| 1731713700 | 55.19 | 0.34 | 0.62 | 55.08 | 55.42 | 54.86 | 334547 |
| 1731627300 | 54.85 | -0.42 | -0.76 | 55.34 | 55.395 | 54.7 | 262137 |
| 1731540900 | 55.27 | 0.08 | 0.14 | 55.57 | 55.74 | 54.94 | 372671 |
| 1731454500 | 55.19 | 0.2 | 0.36 | 55.05 | 55.63 | 54.9 | 400572 |
| 1731368100 | 54.99 | 0.77 | 1.42 | 54.48 | 55.23 | 54.32 | 255595 |
| 1731108900 | 54.22 | 0.81 | 1.52 | 53.79 | 54.35 | 53.27 | 352292 |
| 1731022500 | 53.41 | -1.18 | -2.16 | 54.56 | 54.72 | 53.32 | 413332 |
| 1730936100 | 54.59 | 1.38 | 2.59 | 53.62 | 54.76 | 53.595 | 578509 |
| 1730849700 | 53.21 | 0.63 | 1.20 | 52.58 | 53.33 | 52.41 | 335448 |
| 1730763300 | 52.58 | -0.21 | -0.40 | 52.54 | 52.93 | 52.32 | 291665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
