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 | 0.65 | 1.18895189318 | 54.67 | 55.53 | 53.95 | 1500843 | 55.01453517 | CS |
| 4 | 3.92 | 7.62645914397 | 51.4 | 56.61 | 50.062 | 1319210 | 53.34500697 | CS |
| 12 | 5.14 | 10.2431247509 | 50.18 | 59.92 | 48.44 | 1327352 | 54.44976486 | CS |
| 26 | 8.95 | 19.3012723744 | 46.37 | 59.92 | 39.01 | 1335260 | 49.24862348 | CS |
| 52 | 16.81 | 43.6509997403 | 38.51 | 59.92 | 33.44 | 1380376 | 43.73805274 | CS |
| 156 | 7.05 | 14.6053449347 | 48.27 | 59.92 | 24.4 | 1324245 | 38.50062025 | CS |
| 260 | 18.32 | 49.5135135135 | 37 | 59.92 | 10.91 | 1302919 | 35.60661563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 55.32 | 0.19 | 0.34 | 54.82 | 55.83 | 54.745 | 1114388 |
| 1737675600 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1737589200 | 55.13 | -0.22 | -0.40 | 55.1 | 55.41 | 54.56 | 1485492 |
| 1737502800 | 55.35 | 0.74 | 1.36 | 55.14 | 55.53 | 54.7396 | 1417535 |
| 1737157200 | 54.61 | 0.38 | 0.70 | 54.67 | 54.91 | 53.95 | 1599503 |
| 1737070800 | 54.23 | -1.75 | -3.13 | 54.46 | 55.66 | 53.44 | 2806760 |
| 1736984400 | 55.98 | 2.31 | 4.30 | 55.8 | 56.61 | 55.02 | 2140885 |
| 1736898000 | 53.67 | 1.78 | 3.43 | 52.42 | 53.78 | 52.42 | 1502086 |
| 1736811600 | 51.89 | 0.92 | 1.80 | 50.61 | 52.03 | 50.58 | 1550802 |
| 1736552400 | 50.97 | -1.48 | -2.82 | 51.36 | 51.75 | 50.36 | 1233845 |
| 1736379600 | 52.45 | 0.03 | 0.06 | 52.3 | 52.81 | 51.6 | 973268 |
| 1736293200 | 52.42 | -0.35 | -0.66 | 53.36 | 53.36 | 51.65 | 1242542 |
| 1736206800 | 52.77 | 0.83 | 1.60 | 52.77 | 53.84 | 52.07 | 1228859 |
| 1735947600 | 51.94 | 1.1 | 2.16 | 51.1 | 51.96 | 50.062 | 806099 |
| 1735861200 | 50.84 | -0.39 | -0.76 | 51.67 | 52.28 | 50.7401 | 1079506 |
| 1735688400 | 51.23 | 0.07 | 0.14 | 51.35 | 51.79 | 50.9601 | 885143 |
| 1735602000 | 51.16 | -0.03 | -0.06 | 50.6 | 51.46 | 50.28 | 621855 |
| 1735342800 | 51.19 | -0.72 | -1.39 | 51.4 | 52.055 | 50.79 | 533177 |
| 1735256400 | 51.91 | 0.52 | 1.01 | 51 | 51.98 | 50.825 | 590933 |
| 1735077840 | 51.39 | 0.42 | 0.82 | 51.19 | 51.41 | 50.74 | 251917 |
| 1734997200 | 50.97 | 0.62 | 1.23 | 50.3 | 51.205 | 49.84 | 1200121 |
| 1734738000 | 50.35 | 0.67 | 1.35 | 49.42 | 50.86 | 49.17 | 3963038 |
| 1734651600 | 49.68 | -0.73 | -1.45 | 51.03 | 51.395 | 49.39 | 1406634 |
| 1734565200 | 50.41 | -2.95 | -5.53 | 53.63 | 54.04 | 50.305 | 1716948 |
| 1734478800 | 53.36 | -1.39 | -2.54 | 54.58 | 54.68 | 52.9 | 1399043 |
| 1734392400 | 54.75 | 0.59 | 1.09 | 54.49 | 54.775 | 53.965 | 1316192 |
| 1734133200 | 54.16 | -0.53 | -0.97 | 54.75 | 54.98 | 54.11 | 1128180 |
| 1734046800 | 54.69 | -1.38 | -2.46 | 55.97 | 56.23 | 54.65 | 1130979 |
| 1733960400 | 56.07 | 0.93 | 1.69 | 56.44 | 57.12 | 55.875 | 2590035 |
| 1733874000 | 55.14 | 0.28 | 0.51 | 55.19 | 56.05 | 54.28 | 1525148 |
| 1733787600 | 54.86 | -0.91 | -1.63 | 55.78 | 56.78 | 54.6 | 1432626 |
| 1733528400 | 55.77 | 0.32 | 0.58 | 55.7 | 55.86 | 54.771 | 1142976 |
| 1733442000 | 55.45 | -0.22 | -0.40 | 56.04 | 56.25 | 55.32 | 1385185 |
| 1733355600 | 55.67 | -0.33 | -0.59 | 55.98 | 56.31 | 55.04 | 1267666 |
| 1733269200 | 56 | -0.67 | -1.18 | 57.5 | 57.5 | 55.51 | 1126981 |
| 1733182800 | 56.67 | -0.4 | -0.70 | 57.6 | 57.6 | 56.27 | 949866 |
| 1732917840 | 57.07 | -0.38 | -0.66 | 58.1 | 58.1 | 56.74 | 349498 |
| 1732750800 | 57.45 | -0.52 | -0.90 | 58.39 | 58.83 | 57.34 | 654484 |
| 1732664400 | 57.97 | -0.7 | -1.19 | 58.35 | 58.67 | 57.75 | 992407 |
| 1732578000 | 58.67 | 1.05 | 1.82 | 58.51 | 59.92 | 58.04 | 1605812 |
| 1732318800 | 57.62 | 1.6 | 2.86 | 56.455 | 57.74 | 56.06 | 1719072 |
| 1732232400 | 56.02 | 0.99 | 1.80 | 55.69 | 56.61 | 55.24 | 838535 |
| 1732146000 | 55.03 | -0.16 | -0.29 | 55.19 | 55.325 | 54.22 | 795904 |
| 1732059600 | 55.19 | -0.73 | -1.31 | 54.51 | 56.15 | 54.51 | 782121 |
| 1731973200 | 55.92 | 0.2 | 0.36 | 55.66 | 56.39 | 55.24 | 652369 |
| 1731714000 | 55.72 | 0.05 | 0.09 | 55.95 | 56.43 | 54.81 | 1035733 |
| 1731627600 | 55.67 | -1.1 | -1.94 | 57.17 | 57.31 | 55.53 | 1160126 |
| 1731541200 | 56.77 | -1.5 | -2.57 | 58.5 | 59.07 | 56.74 | 1159190 |
| 1731454800 | 58.27 | -0.46 | -0.78 | 58.5 | 59.11 | 57.87 | 999642 |
| 1731368400 | 58.73 | 1.93 | 3.40 | 58 | 59.79 | 57.14 | 1345382 |
| 1731109200 | 56.8 | 0.58 | 1.03 | 56.75 | 57.27 | 55.89 | 955706 |
| 1731022800 | 56.22 | -2.25 | -3.85 | 57.62 | 57.76 | 56.09 | 1864736 |
| 1730936400 | 58.47 | 8.69 | 17.46 | 53.04 | 58.66 | 51.97 | 5059769 |
| 1730850000 | 49.78 | 1.08 | 2.22 | 48.89 | 49.895 | 48.835 | 814497 |
| 1730763600 | 48.7 | -0.69 | -1.40 | 49.21 | 49.26 | 48.44 | 1237413 |
| 1730500800 | 49.39 | -0.48 | -0.96 | 50.18 | 50.79 | 49.28 | 1022809 |
| 1730414400 | 49.87 | -0.62 | -1.23 | 50.6 | 50.835 | 49.86 | 964951 |
| 1730328000 | 50.49 | 0.67 | 1.34 | 49.83 | 51.52 | 49.785 | 1115835 |
| 1730241600 | 49.82 | -0.22 | -0.44 | 49.53 | 50.02 | 49.455 | 1026185 |
| 1730155200 | 50.04 | 1.46 | 3.01 | 49.1 | 50.235 | 48.96 | 1411731 |
| 1729896000 | 48.58 | -0.49 | -1.00 | 49.76 | 49.86 | 48.24 | 1191339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
