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 | 0.88 | 1.60058202983 | 54.98 | 55.98 | 53.65 | 2935866 | 55.52745652 | CS |
| 4 | 0.9 | 1.63755458515 | 54.96 | 58.13 | 53.16 | 1421528 | 55.53762565 | CS |
| 12 | -8.14 | -12.71875 | 64 | 68.69 | 50.27 | 1345353 | 56.79902496 | CS |
| 26 | -7.65 | -12.0453471894 | 63.51 | 71.99 | 50.27 | 1228452 | 60.22581193 | CS |
| 52 | -18.92 | -25.3008825889 | 74.78 | 88.03 | 50.27 | 1002277 | 65.90819537 | CS |
| 156 | -43.16 | -43.5871541103 | 99.02 | 105.25 | 50.27 | 792912 | 71.164891 | CS |
| 260 | -55.4 | -49.7932770088 | 111.26 | 116.92 | 50.27 | 717873 | 78.23106855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 55.86 | 0.35 | 0.63 | 54.41 | 56.26 | 54.41 | 689925 |
| 1735077840 | 55.51 | 0.31 | 0.56 | 55.12 | 55.5103 | 54.185 | 334110 |
| 1734997200 | 55.2 | -0.44 | -0.79 | 53.93 | 55.53 | 53.65 | 1106010 |
| 1734738000 | 55.64 | 1.02 | 1.87 | 54.45 | 55.98 | 54.19 | 9500997 |
| 1734651600 | 54.62 | -0.39 | -0.71 | 55.235 | 55.5421 | 54.5849 | 770317 |
| 1734565200 | 55.01 | -1.83 | -3.22 | 56.73 | 56.8425 | 54.93 | 872148 |
| 1734478800 | 56.84 | 0.75 | 1.34 | 56.73 | 58.13 | 56.165 | 960159 |
| 1734392400 | 56.09 | 0.4 | 0.72 | 55.2896 | 57.59 | 55.2896 | 1337038 |
| 1734133200 | 55.69 | 0.26 | 0.47 | 55.17 | 56.16 | 54.47 | 1021465 |
| 1734046800 | 55.43 | 0.88 | 1.61 | 54.85 | 55.53 | 53.99 | 933090 |
| 1733960400 | 54.55 | -0.37 | -0.67 | 55.035 | 55.36 | 53.79 | 1073007 |
| 1733874000 | 54.92 | 0.76 | 1.40 | 54.2 | 55.515 | 54.06 | 955179 |
| 1733787600 | 54.16 | -0.68 | -1.24 | 55.22 | 55.59 | 53.16 | 1541389 |
| 1733528400 | 54.84 | -1.02 | -1.83 | 55.985 | 56.37 | 54.45 | 865330 |
| 1733442000 | 55.86 | -1.15 | -2.02 | 57.07 | 57.325 | 55.295 | 970269 |
| 1733355600 | 57.01 | 0.69 | 1.23 | 56.28 | 57.17 | 55.97 | 589091 |
| 1733269200 | 56.32 | -0.53 | -0.93 | 56.42 | 56.91 | 55.8 | 1093656 |
| 1733182800 | 56.85 | 2.28 | 4.18 | 54.85 | 57.29 | 54.57 | 1045159 |
| 1732917840 | 54.57 | -0.44 | -0.80 | 54.95 | 55.1 | 54.33 | 475871 |
| 1732750800 | 55.01 | 0.25 | 0.46 | 54.93 | 55.81 | 54.915 | 690718 |
| 1732664400 | 54.76 | -0.52 | -0.94 | 54.28 | 55.28 | 54.25 | 929236 |
| 1732578000 | 55.28 | 1.31 | 2.43 | 53.95 | 55.37 | 53.95 | 1760925 |
| 1732318800 | 53.97 | 1.54 | 2.94 | 53.35 | 54.37 | 53.145 | 1691674 |
| 1732232400 | 52.43 | 1.46 | 2.86 | 51.2 | 52.5 | 50.75 | 756890 |
| 1732146000 | 50.97 | -1.03 | -1.98 | 51.61 | 51.73 | 50.55 | 808599 |
| 1732059600 | 52 | -0.33 | -0.63 | 51.8 | 52.405 | 51.21 | 820346 |
| 1731973200 | 52.33 | -0.51 | -0.97 | 52.91 | 52.91 | 51.77 | 1115794 |
| 1731714000 | 52.84 | -0.45 | -0.84 | 53.83 | 53.83 | 52.38 | 912273 |
| 1731627600 | 53.29 | -0.42 | -0.78 | 53.675 | 54.63 | 52.92 | 1219555 |
| 1731541200 | 53.71 | 1.29 | 2.46 | 53.21 | 54.4 | 52.875 | 1258459 |
| 1731454800 | 52.42 | -0.26 | -0.49 | 54.13 | 54.64 | 52.09 | 1640911 |
| 1731368400 | 52.68 | 2.35 | 4.67 | 50.61 | 52.909 | 50.61 | 1433713 |
| 1731109200 | 50.33 | -1.94 | -3.71 | 52.21 | 52.45 | 50.27 | 1530029 |
| 1731022800 | 52.27 | -0.34 | -0.65 | 52.865 | 53.69 | 52.12 | 1859449 |
| 1730936400 | 52.61 | -1.39 | -2.57 | 54.31 | 54.38 | 51.98 | 1947553 |
| 1730850000 | 54 | 0.3 | 0.56 | 53.625 | 54.27 | 53.4 | 1074961 |
| 1730763600 | 53.7 | -0.32 | -0.59 | 54 | 55.12 | 53.44 | 1010136 |
| 1730500800 | 54.02 | -0.68 | -1.24 | 54.76 | 54.81 | 53.395 | 1320998 |
| 1730414400 | 54.7 | -0.9 | -1.62 | 55.36 | 55.42 | 53.53 | 1737297 |
| 1730328000 | 55.6 | -0.21 | -0.38 | 55.955 | 56.83 | 55.3 | 1018865 |
| 1730241600 | 55.81 | -0.58 | -1.03 | 56.11 | 57.505 | 55.43 | 2062432 |
| 1730155200 | 56.39 | -0.56 | -0.98 | 57.25 | 58.11 | 56.27 | 2135228 |
| 1729896000 | 56.95 | -8.74 | -13.30 | 64.05 | 64.12 | 56.87 | 4842756 |
| 1729809600 | 65.69 | 0.14 | 0.21 | 65.86 | 66.65 | 65.56 | 1127056 |
| 1729723200 | 65.55 | -0.8 | -1.21 | 66.019999 | 66.599999 | 65.444999 | 895023 |
| 1729636800 | 66.349999 | -0.93 | -1.38 | 66.894999 | 67.68 | 66.069999 | 1017085 |
| 1729550400 | 67.28 | -0.2 | -0.30 | 67.51 | 67.83 | 66.3 | 1141782 |
| 1729291200 | 67.48 | 0.54 | 0.81 | 67.069999 | 67.97 | 66.66 | 872601 |
| 1729204800 | 66.94 | -0.36 | -0.53 | 66.92 | 67.2 | 66.16 | 954013 |
| 1729118400 | 67.3 | 1.22 | 1.85 | 66.56 | 68.69 | 66.43 | 1352305 |
| 1729032000 | 66.08 | 2.18 | 3.41 | 63.96 | 66.59 | 63.48 | 1102996 |
| 1728945600 | 63.9 | 2.07 | 3.35 | 61.55 | 64.42 | 61.44 | 1538404 |
| 1728686400 | 61.83 | 1.15 | 1.90 | 60.68 | 61.87 | 60.68 | 795452 |
| 1728600000 | 60.68 | -0.06 | -0.10 | 60.35 | 60.85 | 60.19 | 643978 |
| 1728513600 | 60.74 | -0.46 | -0.75 | 61.07 | 61.88 | 60.62 | 1069092 |
| 1728427200 | 61.2 | 0.32 | 0.53 | 60.93 | 61.49 | 60.35 | 1076687 |
| 1728340800 | 60.88 | -3.89 | -6.01 | 64.36 | 64.36 | 60.08 | 1465352 |
| 1728081600 | 64.769999 | -0.28 | -0.43 | 65.394999 | 65.459999 | 64.5 | 660314 |
| 1727995200 | 65.05 | 0.88 | 1.37 | 63.93 | 65.16 | 62.91 | 903863 |
| 1727908800 | 64.17 | -1.71 | -2.60 | 65.11 | 65.58 | 64.15 | 1073779 |
| 1727822400 | 65.879999 | 0.9 | 1.39 | 64.67 | 66 | 63.825 | 769570 |
| 1727735520 | 64.98 | -1.68 | -2.52 | 66.76 | 66.76 | 64.54 | 915765 |
| 1727476800 | 66.66 | -0.03 | -0.04 | 66.989999 | 67.87 | 66.36 | 918596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
