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 | 0.25 | 0.431555325393 | 57.93 | 58.165 | 53.8 | 3037855 | 55.57697043 | CS |
| 4 | 2.83 | 5.11291779584 | 55.35 | 58.77 | 53.8 | 2233356 | 56.62432013 | CS |
| 12 | 3.84 | 7.06661759293 | 54.34 | 62.44 | 52.62 | 2033088 | 57.37850846 | CS |
| 26 | 11.43 | 24.449197861 | 46.75 | 62.44 | 42.21 | 2282853 | 52.03782859 | CS |
| 52 | 19.92 | 52.064819655 | 38.26 | 62.44 | 37.79 | 2743804 | 45.86586315 | CS |
| 156 | 22.78 | 64.3502824859 | 35.4 | 62.44 | 28.25 | 2652150 | 39.40643819 | CS |
| 260 | 22.78 | 64.3502824859 | 35.4 | 62.44 | 28.25 | 2652150 | 39.40643819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 58.18 | 0.6 | 1.04 | 57.97 | 58.5687 | 57.88 | 1406554 |
| 1737070800 | 57.58 | 0.68 | 1.20 | 56.94 | 57.64 | 56.63 | 1382547 |
| 1736984400 | 56.9 | 1.51 | 2.73 | 57 | 57.58 | 56.79 | 2724370 |
| 1736898000 | 55.39 | 0.45 | 0.82 | 55 | 55.88 | 54.92 | 1799037 |
| 1736811600 | 54.94 | 0.03 | 0.05 | 54.22 | 55.21 | 53.8 | 5145422 |
| 1736552400 | 54.91 | -3.47 | -5.94 | 57.93 | 58.06 | 54.89 | 4137899 |
| 1736379600 | 58.38 | 1.35 | 2.37 | 56.9 | 58.47 | 56.56 | 2612566 |
| 1736293200 | 57.03 | -0.41 | -0.71 | 57.7 | 58.495 | 56.58 | 3189367 |
| 1736206800 | 57.44 | -0.36 | -0.62 | 58.7 | 58.77 | 56.99 | 2750133 |
| 1735947600 | 57.8 | 0.25 | 0.43 | 58.08 | 58.215 | 57.27 | 1273773 |
| 1735861200 | 57.55 | 0.1 | 0.17 | 57.59 | 57.91 | 56.82 | 2907833 |
| 1735688400 | 57.45 | 0.1 | 0.17 | 57.61 | 57.79 | 57.2 | 1549199 |
| 1735602000 | 57.35 | 0.16 | 0.28 | 56.55 | 57.6571 | 56.15 | 1791246 |
| 1735342800 | 57.19 | -0.67 | -1.16 | 57.31 | 57.76 | 56.63 | 1017546 |
| 1735256400 | 57.86 | 0.37 | 0.64 | 57.09 | 57.94 | 57.09 | 582131 |
| 1735077840 | 57.49 | 0.43 | 0.75 | 57.38 | 57.54 | 56.75 | 661743 |
| 1734997200 | 57.06 | 0.97 | 1.73 | 56.1 | 57.07 | 55.89 | 1569136 |
| 1734738000 | 56.09 | 0.6 | 1.08 | 55.35 | 57.09 | 54.87 | 2873097 |
| 1734651600 | 55.49 | 0.03 | 0.05 | 56.12 | 56.41 | 55.3138 | 3119434 |
| 1734565200 | 55.46 | -3.55 | -6.02 | 59.18 | 59.7 | 55.205 | 3527960 |
| 1734478800 | 59.01 | -0.14 | -0.24 | 58.8 | 59.11 | 58.3 | 2525995 |
| 1734392400 | 59.15 | 0.47 | 0.80 | 58.42 | 59.29 | 58.4 | 1343408 |
| 1734133200 | 58.68 | -0.57 | -0.96 | 59.54 | 59.655 | 58.625 | 2036965 |
| 1734046800 | 59.25 | -0.8 | -1.33 | 60.02 | 60.075 | 58.99 | 2171375 |
| 1733960400 | 60.05 | 0.9 | 1.52 | 59.51 | 60.53 | 59.42 | 1366349 |
| 1733874000 | 59.15 | 0 | 0.00 | 58.95 | 59.65 | 58.4 | 2107001 |
| 1733787600 | 59.15 | -0.66 | -1.10 | 60.01 | 60.79 | 59.01 | 1947359 |
| 1733528400 | 59.81 | -0.22 | -0.37 | 60.27 | 60.52 | 59.53 | 1984116 |
| 1733442000 | 60.03 | -0.67 | -1.10 | 60.77 | 61.08 | 59.97 | 3132307 |
| 1733355600 | 60.7 | -0.32 | -0.52 | 61 | 61.36 | 60.25 | 1675017 |
| 1733269200 | 61.02 | -0.49 | -0.80 | 61.87 | 62.44 | 60.78 | 1565868 |
| 1733182800 | 61.51 | 0.12 | 0.20 | 61.3 | 62.12 | 60.8 | 1828873 |
| 1732917840 | 61.39 | 0.02 | 0.03 | 61.17 | 61.77 | 61 | 1272166 |
| 1732750800 | 61.37 | 1.29 | 2.15 | 60.16 | 61.63 | 60.1 | 2912514 |
| 1732664400 | 60.08 | 0.38 | 0.64 | 59.32 | 60.23 | 59.05 | 2054352 |
| 1732578000 | 59.7 | 1.43 | 2.45 | 59.07 | 59.99 | 58.92 | 3442735 |
| 1732318800 | 58.27 | 0.74 | 1.29 | 57.6 | 58.99 | 57.2663 | 2689879 |
| 1732232400 | 57.53 | 1.15 | 2.04 | 56.65 | 57.78 | 56.1 | 1515573 |
| 1732146000 | 56.38 | -0.4 | -0.70 | 56.73 | 56.8391 | 56 | 1775621 |
| 1732059600 | 56.78 | 0.67 | 1.19 | 55.55 | 56.94 | 55.41 | 1278976 |
| 1731973200 | 56.11 | -0.68 | -1.20 | 56.82 | 56.89 | 56.045 | 2171632 |
| 1731714000 | 56.79 | -1.01 | -1.75 | 58.1 | 58.1799 | 56.57 | 2406442 |
| 1731627600 | 57.8 | 0.19 | 0.33 | 58.62 | 60.2 | 57.6 | 1866348 |
| 1731541200 | 57.61 | -0.3 | -0.52 | 57.95 | 58.425 | 57.45 | 1259912 |
| 1731454800 | 57.91 | -0.86 | -1.46 | 58.42 | 58.85 | 57.52 | 1283080 |
| 1731368400 | 58.77 | 1.68 | 2.94 | 57.53 | 59.23 | 57.53 | 1559615 |
| 1731109200 | 57.09 | -0.43 | -0.75 | 57.52 | 57.52 | 57.01 | 1020465 |
| 1731022800 | 57.52 | 0.54 | 0.95 | 57.17 | 57.78 | 56.98 | 1224290 |
| 1730936400 | 56.98 | 1.23 | 2.21 | 57.11 | 57.42 | 56 | 2996590 |
| 1730850000 | 55.75 | 1.89 | 3.51 | 54 | 55.8 | 53.9 | 1968517 |
| 1730763600 | 53.86 | 0.72 | 1.35 | 53.14 | 54.51 | 53.11 | 1884398 |
| 1730500800 | 53.14 | 0.14 | 0.26 | 53.55 | 54.03 | 53.12 | 1174226 |
| 1730414400 | 53 | -1.04 | -1.92 | 53.87 | 53.87 | 52.62 | 2359195 |
| 1730328000 | 54.04 | 0.39 | 0.73 | 53.33 | 54.52 | 53.31 | 1201140 |
| 1730241600 | 53.65 | -1.03 | -1.88 | 54.38 | 54.5 | 53.37 | 1579234 |
| 1730155200 | 54.68 | 1.18 | 2.21 | 54.13 | 54.74 | 53.91 | 1556147 |
| 1729896000 | 53.5 | -0.78 | -1.44 | 54.34 | 54.62 | 53.22 | 1100793 |
| 1729809600 | 54.28 | 0.23 | 0.43 | 54.5 | 54.93 | 54.17 | 1126453 |
| 1729723200 | 54.05 | -0.27 | -0.50 | 54.28 | 54.62 | 53.55 | 1214458 |
| 1729636800 | 54.32 | -1.07 | -1.93 | 55.03 | 55.25 | 54.155 | 1574664 |
| 1729550400 | 55.39 | -1 | -1.77 | 56.27 | 56.825 | 55.28 | 1581723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
