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 | 0.275 | 0.471536351166 | 58.32 | 58.7 | 57.95 | 1112690 | 58.24439032 | CS |
| 4 | 0.915 | 1.58633841886 | 57.68 | 58.77 | 57.2 | 1165476 | 58.07646136 | CS |
| 12 | 12.295 | 26.555075594 | 46.3 | 59.6 | 43.99 | 1750896 | 57.09603359 | CS |
| 26 | 9.525 | 19.4110454453 | 49.07 | 59.6 | 43.99 | 1054467 | 55.55177246 | CS |
| 52 | 11.855 | 25.3637141635 | 46.74 | 59.6 | 37.78 | 775813 | 52.11300626 | CS |
| 156 | -12.115 | -17.1333616179 | 70.71 | 72.11 | 37.78 | 538563 | 52.2781406 | CS |
| 260 | 13.095 | 28.7802197802 | 45.5 | 79.97 | 37.6334 | 550631 | 54.92317189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 58.66 | 0.14 | 0.24 | 58.6 | 58.7 | 58.42 | 913116 |
| 1721428500 | 58.52 | 0.17 | 0.29 | 58.28 | 58.54 | 58.22 | 957993 |
| 1721342100 | 58.35 | 0.26 | 0.45 | 58.24 | 58.5 | 58.08 | 1289045 |
| 1721255700 | 58.09 | -0.04 | -0.07 | 58.05 | 58.275 | 57.95 | 1038279 |
| 1721169300 | 58.13 | -0.02 | -0.03 | 58.5 | 58.5 | 58 | 1241698 |
| 1721082900 | 58.15 | -0.12 | -0.21 | 58.32 | 58.32 | 58.11 | 1036434 |
| 1720823700 | 58.27 | -0.03 | -0.05 | 58.45 | 58.48 | 58.21 | 1452012 |
| 1720737300 | 58.3 | -0.22 | -0.38 | 58.52 | 58.77 | 58.26 | 1459551 |
| 1720650900 | 58.52 | 0.27 | 0.46 | 58.21 | 58.62 | 58.21 | 1024274 |
| 1720564500 | 58.25 | -0.22 | -0.38 | 58.5 | 58.5 | 58.12 | 960393 |
| 1720478100 | 58.47 | 0.1 | 0.17 | 58.32 | 58.6 | 58.265 | 551535 |
| 1720218900 | 58.37 | -0.05 | -0.09 | 58.25 | 58.51 | 58.15 | 579134 |
| 1720040640 | 58.42 | 0.47 | 0.81 | 58.03 | 58.43 | 57.9 | 1075374 |
| 1719959700 | 57.95 | -0.13 | -0.22 | 58 | 58.065 | 57.48 | 1451448 |
| 1719873300 | 58.08 | 0.23 | 0.39 | 58.02 | 58.179 | 57.525 | 1309894 |
| 1719614100 | 57.855 | 0 | 0.00 | 57.855 | 57.855 | 57.855 | 0 |
| 1719527700 | 57.855 | 0.4 | 0.70 | 57.42 | 57.87 | 57.34 | 966909 |
| 1719441300 | 57.45 | -0.21 | -0.36 | 57.61 | 57.7 | 57.2 | 1819603 |
| 1719354900 | 57.66 | 0.14 | 0.24 | 57.6 | 57.74 | 57.54 | 1089753 |
| 1719268500 | 57.52 | -0.04 | -0.07 | 57.68 | 57.81 | 57.52 | 1675231 |
| 1719009300 | 57.56 | -0.19 | -0.33 | 57.94 | 58 | 57.52 | 2909164 |
| 1718922900 | 57.75 | -0.69 | -1.18 | 58.31 | 58.5 | 57.75 | 3041088 |
| 1718750100 | 58.44 | -0.19 | -0.32 | 58.5 | 58.525 | 58.261 | 1014502 |
| 1718663700 | 58.63 | 0.47 | 0.81 | 58.15 | 58.65 | 58.09 | 1536807 |
| 1718404500 | 58.16 | 0.19 | 0.33 | 57.77 | 58.35 | 57.77 | 1834811 |
| 1718318100 | 57.97 | -0.41 | -0.70 | 58.41 | 58.43 | 57.87 | 2477434 |
| 1718231700 | 58.38 | -0.39 | -0.66 | 58.89 | 58.9 | 58.295 | 3134509 |
| 1718145300 | 58.77 | -0.24 | -0.41 | 59.03 | 59.16 | 58.7 | 3415759 |
| 1718058900 | 59.01 | 0.04 | 0.07 | 58.96 | 59.03 | 58.885 | 2810334 |
| 1717799700 | 58.97 | -0.14 | -0.24 | 59.08 | 59.15 | 58.915 | 2751223 |
| 1717713300 | 59.11 | -0.09 | -0.15 | 59.2 | 59.32 | 58.98 | 4954287 |
| 1717626900 | 59.2 | 0.09 | 0.15 | 59.15 | 59.41 | 59.1 | 4935320 |
| 1717540500 | 59.11 | 0.06 | 0.10 | 59.05 | 59.25 | 59.02 | 6666387 |
| 1717454100 | 59.05 | 7.51 | 14.57 | 59.14 | 59.6 | 58.87 | 21864641 |
| 1717194900 | 51.54 | 2.24 | 4.54 | 49.32 | 51.57 | 49.19 | 859028 |
| 1717108500 | 49.3 | -0.2 | -0.40 | 49.74 | 50.3 | 48.8759 | 699359 |
| 1717022100 | 49.5 | 0.04 | 0.08 | 49.24 | 49.86 | 48.4744 | 830759 |
| 1716935700 | 49.46 | -2.19 | -4.24 | 50.98 | 51.21 | 48.93 | 1761738 |
| 1716590100 | 51.65 | 6.9 | 15.42 | 44.98 | 54.33 | 44.52 | 1614699 |
| 1716503700 | 44.75 | -0.18 | -0.40 | 44.91 | 45.06 | 44.61 | 292517 |
| 1716417300 | 44.93 | -0.47 | -1.04 | 45.3 | 45.4971 | 44.66 | 327031 |
| 1716330900 | 45.4 | -0.08 | -0.18 | 45.66 | 46.13 | 45.2 | 459030 |
| 1716244500 | 45.48 | -1.05 | -2.26 | 46.35 | 46.67 | 45.23 | 858303 |
| 1715985300 | 46.53 | -0.22 | -0.47 | 46.73 | 46.935 | 46.48 | 290799 |
| 1715898900 | 46.75 | 0.21 | 0.45 | 46.42 | 46.8 | 45.86 | 253077 |
| 1715812500 | 46.54 | -0.02 | -0.04 | 46.8 | 46.82 | 46.35 | 204817 |
| 1715726100 | 46.56 | 0.09 | 0.19 | 47.01 | 47.11 | 46.445 | 269207 |
| 1715639700 | 46.47 | -0.47 | -1.00 | 47.15 | 47.46 | 46.42 | 217943 |
| 1715380500 | 46.94 | 0.03 | 0.06 | 46.91 | 47.13 | 46.62 | 288265 |
| 1715294100 | 46.91 | -0.16 | -0.34 | 47.17 | 47.7828 | 46.67 | 309453 |
| 1715207700 | 47.07 | -0.25 | -0.53 | 47.21 | 47.5875 | 46.81 | 373535 |
| 1715121300 | 47.32 | -0.06 | -0.13 | 47.85 | 48.0523 | 47.2422 | 440405 |
| 1715034900 | 47.38 | 1.2 | 2.60 | 46.73 | 47.42 | 46.64 | 444042 |
| 1714775700 | 46.18 | 1.38 | 3.08 | 45.16 | 46.43 | 45.16 | 423599 |
| 1714689300 | 44.8 | 0.5 | 1.13 | 44.65 | 45.14 | 43.99 | 447424 |
| 1714602900 | 44.3 | -0.43 | -0.96 | 44.69 | 45.42 | 44.18 | 700875 |
| 1714516500 | 44.73 | -0.69 | -1.52 | 45.4 | 45.86 | 44.71 | 586124 |
| 1714430100 | 45.42 | -0.89 | -1.92 | 46.3 | 46.74 | 45.311 | 773317 |
| 1714170900 | 46.31 | -0.2 | -0.43 | 46.75 | 46.8217 | 45.78 | 802028 |
| 1714084500 | 46.51 | -3.36 | -6.74 | 47.91 | 49.05 | 46.3 | 1151678 |
| 1713998100 | 49.87 | -0.46 | -0.91 | 50.48 | 50.915 | 49.72 | 656388 |
| 1713911700 | 50.33 | -0.61 | -1.20 | 50.85 | 51.545 | 50.24 | 528842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
