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 | 4.13 | 7.41472172352 | 55.7 | 60.42 | 54.86 | 438367 | 56.70392736 | CS |
| 4 | 5.36 | 9.84027905269 | 54.47 | 60.42 | 54.47 | 474504 | 56.33453024 | CS |
| 12 | 6.03 | 11.2081784387 | 53.8 | 60.42 | 52.85 | 488193 | 55.79506868 | CS |
| 26 | 6.55 | 12.2935435435 | 53.28 | 60.42 | 50.655 | 509379 | 55.14135182 | CS |
| 52 | 12.17 | 25.5350398657 | 47.66 | 60.42 | 45.63 | 477792 | 52.56133495 | CS |
| 156 | 16.14 | 36.9420920119 | 43.69 | 60.42 | 34.27 | 518737 | 45.56728147 | CS |
| 260 | 10.13 | 20.3822937626 | 49.7 | 60.42 | 17.52 | 677097 | 42.65746625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 59.83 | 1.11 | 1.89 | 59.11 | 60.42 | 59 | 548364 |
| 1720824000 | 58.72 | 1.16 | 2.02 | 58.06 | 59.11 | 57.93 | 596366 |
| 1720737600 | 57.56 | 1.74 | 3.12 | 56.6 | 57.81 | 56.3 | 458828 |
| 1720651200 | 55.82 | 0.66 | 1.20 | 55.35 | 55.99 | 55.33 | 371608 |
| 1720564800 | 55.16 | 0.21 | 0.38 | 55.09 | 55.79 | 54.86 | 358006 |
| 1720478400 | 54.95 | -0.46 | -0.83 | 55.7 | 56.15 | 54.93 | 407028 |
| 1720219200 | 55.41 | -0.52 | -0.93 | 55.65 | 55.965 | 55.4 | 332964 |
| 1720040640 | 55.93 | -0.65 | -1.15 | 56.7 | 57.06 | 55.85 | 174546 |
| 1719960000 | 56.58 | 0.86 | 1.54 | 55.7 | 56.68 | 55.585 | 380237 |
| 1719873600 | 55.72 | -0.47 | -0.84 | 56.41 | 56.59 | 55.52 | 509491 |
| 1719614400 | 56.19 | 0.32 | 0.57 | 56.42 | 56.77 | 55.92 | 1161800 |
| 1719528000 | 55.87 | 0.06 | 0.11 | 55.76 | 55.9 | 55.47 | 417805 |
| 1719441600 | 55.81 | -0.74 | -1.31 | 56.55 | 56.55 | 55.65 | 507230 |
| 1719355200 | 56.55 | -0.79 | -1.38 | 57.31 | 57.31 | 56.2 | 499845 |
| 1719268800 | 57.34 | 0.73 | 1.29 | 56.89 | 57.68 | 56.8025 | 278252 |
| 1719009600 | 56.61 | 0.11 | 0.19 | 56.58 | 56.755 | 56.04 | 1113590 |
| 1718923200 | 56.5 | 0.53 | 0.95 | 55.49 | 56.51 | 55.49 | 288064 |
| 1718750400 | 55.97 | 0.24 | 0.43 | 55.66 | 56.065 | 55.37 | 371040 |
| 1718664000 | 55.73 | 0.87 | 1.59 | 54.47 | 55.905 | 54.47 | 314365 |
| 1718404800 | 54.86 | -1.03 | -1.84 | 54.99 | 55.53 | 54.69 | 344886 |
| 1718318400 | 55.89 | -0.68 | -1.20 | 56.39 | 56.6 | 55.43 | 519328 |
| 1718232000 | 56.57 | 1.54 | 2.80 | 56.28 | 57.09 | 56.255 | 456445 |
| 1718145600 | 55.03 | -0.99 | -1.77 | 55.72 | 55.72 | 54.84 | 391583 |
| 1718059200 | 56.02 | -0.45 | -0.80 | 55.81 | 56.11 | 55.26 | 545000 |
| 1717800000 | 56.47 | -0.31 | -0.55 | 56.47 | 56.87 | 56.09 | 442540 |
| 1717713600 | 56.78 | -0.65 | -1.13 | 57.29 | 57.66 | 56.48 | 349604 |
| 1717627200 | 57.43 | 0.33 | 0.58 | 57.26 | 57.54 | 56.64 | 456930 |
| 1717540800 | 57.1 | -0.67 | -1.16 | 57.31 | 58.21 | 56.98 | 418935 |
| 1717454400 | 57.77 | 1.07 | 1.89 | 57.41 | 57.81 | 56.88 | 540820 |
| 1717195200 | 56.7 | 0.33 | 0.59 | 56.28 | 56.7 | 56.02 | 641087 |
| 1717108800 | 56.37 | 1.27 | 2.30 | 55.56 | 56.44 | 55.56 | 418880 |
| 1717022400 | 55.1 | -0.48 | -0.86 | 55.04 | 55.31 | 54.73 | 478208 |
| 1716936000 | 55.58 | -0.61 | -1.09 | 56.29 | 56.58 | 55.45 | 478476 |
| 1716590400 | 56.19 | 0.49 | 0.88 | 55.88 | 56.41 | 55.87 | 367950 |
| 1716504000 | 55.7 | -0.48 | -0.85 | 56.35 | 56.45 | 55.49 | 466667 |
| 1716417600 | 56.18 | -0.12 | -0.21 | 56.04 | 56.66 | 55.86 | 329296 |
| 1716331200 | 56.3 | 0.42 | 0.75 | 55.82 | 56.39 | 55.82 | 313023 |
| 1716244800 | 55.88 | -0.95 | -1.67 | 56.66 | 57.01 | 55.72 | 448720 |
| 1715985600 | 56.83 | 0.18 | 0.32 | 56.82 | 57.11 | 56.295 | 333916 |
| 1715899200 | 56.65 | 0.21 | 0.37 | 56.39 | 56.77 | 56.17 | 343486 |
| 1715812800 | 56.44 | 0.27 | 0.48 | 56.44 | 56.65 | 56.22 | 337371 |
| 1715726400 | 56.17 | -0.18 | -0.32 | 56.61 | 56.61 | 55.65 | 555452 |
| 1715640000 | 56.35 | -0.38 | -0.67 | 57 | 57.1 | 56.155 | 300496 |
| 1715380800 | 56.73 | 0.2 | 0.35 | 56.72 | 56.85 | 56.422 | 499481 |
| 1715294400 | 56.53 | 0.52 | 0.93 | 55.88 | 56.7 | 55.88 | 537859 |
| 1715208000 | 56.01 | -0.39 | -0.69 | 56.33 | 56.49 | 55.91 | 651367 |
| 1715121600 | 56.4 | 0.64 | 1.15 | 56.01 | 56.84 | 56.01 | 801394 |
| 1715035200 | 55.76 | 1.22 | 2.24 | 55.38 | 55.79 | 54.9 | 644346 |
| 1714776000 | 54.54 | 0.26 | 0.48 | 54.64 | 55.05 | 53.045 | 555660 |
| 1714689600 | 54.28 | 0.69 | 1.29 | 54.06 | 54.41 | 53.25 | 792304 |
| 1714603200 | 53.59 | 0.62 | 1.17 | 53.07 | 53.93 | 53.03 | 1074843 |
| 1714516800 | 52.97 | -0.71 | -1.32 | 53.38 | 53.73 | 52.85 | 509952 |
| 1714430400 | 53.68 | -0.3 | -0.56 | 54.1 | 54.415 | 53.64 | 428845 |
| 1714171200 | 53.98 | 0.12 | 0.22 | 53.86 | 54.18 | 53.78 | 499921 |
| 1714084800 | 53.86 | -0.31 | -0.57 | 53.74 | 54 | 53.14 | 408796 |
| 1713998400 | 54.17 | 0.02 | 0.04 | 53.85 | 54.25 | 53.66 | 540411 |
| 1713912000 | 54.15 | 0.24 | 0.45 | 53.92 | 54.44 | 53.51 | 715841 |
| 1713825600 | 53.91 | 0.45 | 0.84 | 53.8 | 54.13 | 53.23 | 345844 |
| 1713566400 | 53.46 | 0.79 | 1.50 | 52.69 | 53.49 | 52.69 | 534602 |
| 1713480000 | 52.67 | 0.34 | 0.65 | 52.42 | 53.125 | 52.42 | 393193 |
| 1713393600 | 52.33 | -0.34 | -0.65 | 53.09 | 53.21 | 52.33 | 336526 |
| 1713307200 | 52.67 | -0.61 | -1.14 | 52.425 | 52.97 | 52.31 | 347364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
