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 | 1.64 | 2.81932267492 | 58.17 | 60.09 | 57.015 | 6955670 | 58.80671141 | CS |
| 4 | 1.75 | 3.0141233207 | 58.06 | 60.09 | 55.94 | 8457317 | 57.81680041 | CS |
| 12 | 7.71 | 14.7984644914 | 52.1 | 60.09 | 48 | 14632758 | 54.0739124 | CS |
| 26 | 2.00153182 | 3.46235055696 | 57.80846818 | 68.22247922 | 48 | 9718592 | 55.54158123 | CS |
| 52 | 24.73828689 | 70.536294627 | 35.07171311 | 68.22247922 | 35.04748211 | 5010594 | 55.36104199 | CS |
| 156 | 23.60632488 | 65.2042225044 | 36.20367512 | 68.22247922 | 23.56671607 | 1860690 | 53.08843413 | CS |
| 260 | 43.48854995 | 266.450283625 | 16.32145005 | 68.22247922 | 8.17550003 | 1268953 | 49.1440833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 59.81 | 0.53 | 0.89 | 59.63 | 60.09 | 58.91 | 8130369 |
| 1728945600 | 59.28 | 0.63 | 1.07 | 59.16 | 59.6 | 58.6942 | 5982563 |
| 1728686400 | 58.65 | 0.32 | 0.55 | 58.47 | 59.48 | 58.47 | 7124271 |
| 1728600000 | 58.33 | 0.4 | 0.69 | 57.405 | 58.355 | 57.015 | 4998873 |
| 1728513600 | 57.93 | -0.05 | -0.09 | 58.17 | 58.4 | 57.54 | 8542276 |
| 1728427200 | 57.98 | 1.25 | 2.20 | 57.08 | 58.35 | 57.08 | 8610423 |
| 1728340800 | 56.73 | -0.38 | -0.67 | 57.33 | 57.47 | 56.425 | 7355687 |
| 1728081600 | 57.11 | 0.41 | 0.72 | 57 | 57.25 | 56.435 | 5906410 |
| 1727995200 | 56.7 | -0.98 | -1.70 | 57.365 | 57.365 | 56.23 | 6856438 |
| 1727908800 | 57.68 | 0.51 | 0.89 | 56.595 | 57.81 | 55.94 | 7127997 |
| 1727822400 | 57.17 | -0.45 | -0.78 | 57.92 | 57.92 | 56.744 | 8452106 |
| 1727735520 | 57.62 | 0.28 | 0.49 | 57.24 | 58.105 | 57.1 | 10165949 |
| 1727476800 | 57.34 | -0.71 | -1.22 | 57.99 | 58.13 | 56.89 | 9051502 |
| 1727390400 | 58.05 | -0.33 | -0.57 | 58.75 | 59 | 57.755 | 10291449 |
| 1727304000 | 58.38 | 0.42 | 0.72 | 58 | 58.4499 | 57.63 | 8410725 |
| 1727217600 | 57.96 | -0.33 | -0.57 | 58.45 | 58.45 | 57.52 | 8902547 |
| 1727131200 | 58.29 | 1.06 | 1.85 | 57.53 | 58.5 | 57.28 | 9302392 |
| 1726872000 | 57.23 | -0.74 | -1.28 | 57.64 | 58.18 | 56.99 | 14684244 |
| 1726785600 | 57.97 | 1.04 | 1.83 | 58.29 | 58.38 | 57.41 | 9255657 |
| 1726699200 | 56.93 | -1.57 | -2.68 | 58.06 | 58.26 | 56.81 | 9994459 |
| 1726612800 | 58.5 | 0.84 | 1.46 | 57.99 | 58.765 | 57.511 | 10306228 |
| 1726526400 | 57.66 | 1.54 | 2.74 | 56.59 | 57.75 | 56.5 | 10408555 |
| 1726267200 | 56.12 | -0.23 | -0.41 | 56.05 | 56.57 | 55.6905 | 7671490 |
| 1726180800 | 56.35 | 0.56 | 1.00 | 55.94 | 56.48 | 55.55 | 8816032 |
| 1726094400 | 55.79 | 1.58 | 2.91 | 54.32 | 55.87 | 53.96 | 12788321 |
| 1726008000 | 54.21 | -0.08 | -0.15 | 54.51 | 54.9 | 53.68 | 7831427 |
| 1725921600 | 54.29 | 0.61 | 1.14 | 54.19 | 54.83 | 54 | 9470274 |
| 1725662400 | 53.68 | 0.65 | 1.23 | 53.63 | 54.52 | 53.5501 | 12997624 |
| 1725576000 | 53.03 | -0.31 | -0.58 | 53.365 | 53.78 | 52.915 | 8142930 |
| 1725489600 | 53.34 | -0.18 | -0.34 | 52.96 | 53.47 | 52.65 | 12214851 |
| 1725403200 | 53.52 | -2.56 | -4.56 | 56.52 | 56.53 | 53.18 | 13815539 |
| 1725057600 | 56.08 | 0.45 | 0.81 | 55.91 | 56.23 | 55.18 | 12841068 |
| 1724971200 | 55.63 | -0.14 | -0.25 | 56.21 | 56.4865 | 55.54 | 10677908 |
| 1724884800 | 55.77 | -0.37 | -0.66 | 56.69 | 56.98 | 55.226 | 13726865 |
| 1724798400 | 56.14 | 1.39 | 2.54 | 54.38 | 56.3 | 54.19 | 14873609 |
| 1724712000 | 54.75 | 1.04 | 1.94 | 53.88 | 55.045 | 53.78 | 12164988 |
| 1724452800 | 53.71 | 0.26 | 0.49 | 53.81 | 53.95 | 53.1 | 9916358 |
| 1724366400 | 53.45 | -0.28 | -0.52 | 53.54 | 54.26 | 53.21 | 10421517 |
| 1724280000 | 53.73 | 1.79 | 3.45 | 52.24 | 53.975 | 52.08 | 14520156 |
| 1724193600 | 51.94 | -0.7 | -1.33 | 52.6 | 52.9199 | 51.8 | 12864057 |
| 1724107200 | 52.64 | 0.17 | 0.32 | 52.65 | 52.95 | 51.83 | 16687893 |
| 1723848000 | 52.47 | -1.5 | -2.78 | 53.235 | 53.6099 | 52.05 | 20502053 |
| 1723761600 | 53.97 | 2.32 | 4.49 | 51.79 | 54.32 | 51.58 | 28801763 |
| 1723675200 | 51.65 | -0.03 | -0.06 | 52.05 | 52.53 | 51.08 | 32645185 |
| 1723588800 | 51.68 | -4.19 | -7.50 | 50.77 | 52.106 | 48 | 103941371 |
| 1723502400 | 55.87 | 0.32 | 0.58 | 55.56 | 56.34 | 55.08 | 10070788 |
| 1723243200 | 55.55 | 1.23 | 2.26 | 54.9 | 56.14 | 54.53 | 11558988 |
| 1723156800 | 54.32 | 0.69 | 1.29 | 54.25 | 54.89 | 53.74 | 9301124 |
| 1723070400 | 53.63 | -0.45 | -0.83 | 54.65 | 55.3 | 53.41 | 11229506 |
| 1722984000 | 54.08 | 1.9 | 3.64 | 52.84 | 55.11 | 52.6585 | 16378685 |
| 1722897600 | 52.18 | -0.39 | -0.74 | 48.98 | 52.74 | 48.93 | 14400289 |
| 1722638400 | 52.57 | -0.89 | -1.66 | 52.135 | 52.85 | 51.15 | 14577376 |
| 1722552000 | 53.46 | -0.86 | -1.58 | 54.26 | 55.07 | 52.83 | 14080235 |
| 1722465600 | 54.32 | 1.75 | 3.33 | 53.44 | 54.51 | 52.8 | 23013314 |
| 1722379200 | 52.57 | 1.6 | 3.14 | 51.18 | 52.76 | 51.1 | 23628270 |
| 1722292800 | 50.97 | 1.14 | 2.29 | 49.92 | 51.29 | 49.59 | 16028878 |
| 1722033600 | 49.83 | -0.99 | -1.95 | 51.24 | 51.59 | 49.41 | 24558585 |
| 1721947200 | 50.82 | -0.96 | -1.85 | 50.7 | 51.6 | 49.53 | 38259872 |
| 1721860800 | 51.78 | -0.77 | -1.47 | 52.1 | 52.49 | 51.46 | 38052414 |
| 1721774400 | 52.55 | -0.98 | -1.82 | 54.05 | 54.72 | 52.34 | 17500286 |
| 1721688000 | 53.525 | -0.02 | -0.03 | 53.44 | 54.03 | 52.98 | 10423469 |
| 1721428800 | 53.54 | 0.16 | 0.30 | 53.7 | 53.91 | 52.95 | 14949779 |
| 1721342400 | 53.38 | -1.91 | -3.45 | 53.5 | 54.55 | 52.63 | 29121577 |
| 1721256000 | 55.29 | -2.45 | -4.24 | 56.83 | 57.11 | 55.1 | 16476181 |
| 1721169600 | 57.74 | 1.13 | 2.00 | 56.97 | 57.92 | 56.23 | 14388793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
