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 | 1.76 | 3.08717768812 | 57.01 | 58.79 | 56.5163 | 2018716 | 57.76743365 | CS |
| 4 | 2.95 | 5.28484414188 | 55.82 | 58.79 | 55.28 | 2344710 | 56.95932319 | CS |
| 12 | -4.2 | -6.66984278228 | 62.97 | 64.72 | 54.01 | 2310230 | 58.91898211 | CS |
| 26 | -2.84 | -4.609641292 | 61.61 | 66.88 | 54.01 | 2248207 | 60.26644221 | CS |
| 52 | 6.11 | 11.6027345234 | 52.66 | 66.88 | 51.16 | 2403627 | 58.79529762 | CS |
| 156 | -38.44 | -39.5432568666 | 97.21 | 99.54 | 44.94 | 2655574 | 62.10392362 | CS |
| 260 | -22.22 | -27.4354858625 | 80.99 | 100.72 | 42.57 | 2574609 | 64.71563551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 58.77 | 1.06 | 1.84 | 57.82 | 58.79 | 57.615 | 1774795 |
| 1739230800 | 57.71 | -0.23 | -0.40 | 57.8 | 57.86 | 57.26 | 3101954 |
| 1738971600 | 57.94 | 0.52 | 0.91 | 57.49 | 58.02 | 57.16 | 1645373 |
| 1738885200 | 57.42 | 0.33 | 0.58 | 57.69 | 57.7 | 56.94 | 1579164 |
| 1738798800 | 57.09 | 0.08 | 0.14 | 57.01 | 57.169 | 56.5163 | 1976797 |
| 1738712400 | 57.01 | -0.73 | -1.26 | 57.77 | 57.77 | 56.23 | 3171407 |
| 1738626000 | 57.74 | 1.25 | 2.21 | 57.42 | 58.61 | 56.17 | 4775875 |
| 1738366800 | 56.49 | -0.27 | -0.48 | 56.4 | 57.27 | 56.32 | 2935730 |
| 1738280400 | 56.76 | 0.16 | 0.28 | 57 | 57.07 | 56.13 | 1604273 |
| 1738194000 | 56.6 | 0.12 | 0.21 | 56.55 | 57.08 | 56.195 | 2057341 |
| 1738107600 | 56.48 | -1.58 | -2.72 | 57.84 | 58.2 | 56.22 | 2174085 |
| 1738021200 | 58.06 | 1.62 | 2.87 | 57.12 | 58.57 | 57.1 | 2584590 |
| 1737762000 | 56.44 | 0.84 | 1.51 | 55.95 | 56.79 | 55.875 | 2820699 |
| 1737675600 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1737589200 | 55.6 | -0.86 | -1.52 | 56.22 | 56.33 | 55.49 | 1994947 |
| 1737502800 | 56.46 | 0.75 | 1.35 | 55.71 | 56.57 | 55.7 | 2134440 |
| 1737157200 | 55.71 | -0.31 | -0.55 | 55.82 | 56.235 | 55.62 | 1908436 |
| 1737070800 | 56.02 | 0.26 | 0.47 | 55.5 | 56.18 | 55.3 | 2081509 |
| 1736984400 | 55.76 | 0.3 | 0.54 | 55.82 | 55.93 | 55.28 | 1663040 |
| 1736898000 | 55.46 | -0.17 | -0.31 | 55.54 | 55.99 | 55.235 | 2303876 |
| 1736811600 | 55.63 | 1.36 | 2.51 | 54.84 | 55.98 | 54.48 | 2507824 |
| 1736552400 | 54.27 | -1.19 | -2.15 | 54.95 | 55.43 | 54.01 | 3174021 |
| 1736379600 | 55.46 | -0.12 | -0.22 | 55.59 | 55.695 | 54.8 | 3978010 |
| 1736293200 | 55.58 | -1.22 | -2.15 | 56.78 | 57.12 | 55.45 | 2391460 |
| 1736206800 | 56.8 | -1.38 | -2.37 | 57.63 | 57.94 | 56.561 | 2584464 |
| 1735947600 | 58.18 | 0.03 | 0.05 | 58.4 | 58.63 | 57.83 | 1745647 |
| 1735861200 | 58.15 | 0.71 | 1.24 | 57.545 | 58.18 | 57.45 | 1627700 |
| 1735688400 | 57.44 | 0.3 | 0.53 | 57.09 | 57.67 | 56.85 | 3708664 |
| 1735602000 | 57.14 | -0.83 | -1.43 | 58 | 58 | 56.92 | 1498532 |
| 1735342800 | 57.97 | -0.11 | -0.19 | 57.94 | 58.36 | 57.7241 | 1531673 |
| 1735256400 | 58.08 | 0.34 | 0.59 | 57.5 | 58.24 | 57.4 | 1821420 |
| 1735077840 | 57.74 | -0.09 | -0.16 | 57.65 | 57.9699 | 57.43 | 682825 |
| 1734997200 | 57.83 | -0.19 | -0.33 | 57.45 | 57.995 | 56.96 | 1692611 |
| 1734738000 | 58.02 | -0.18 | -0.31 | 58.045 | 58.63 | 57.76 | 5184140 |
| 1734651600 | 58.2 | -0.76 | -1.29 | 58.53 | 58.97 | 57.82 | 2216873 |
| 1734565200 | 58.96 | -0.44 | -0.74 | 59.01 | 59.71 | 58.93 | 1774747 |
| 1734478800 | 59.4 | -0.34 | -0.57 | 59.4385 | 60.11 | 59.335 | 1724291 |
| 1734392400 | 59.74 | -0.74 | -1.22 | 60.4315 | 60.63 | 59.645 | 1916337 |
| 1734133200 | 60.48 | -0.72 | -1.18 | 61.18 | 61.25 | 60.23 | 1590295 |
| 1734046800 | 61.2 | -0.72 | -1.16 | 62.01 | 62.24 | 61.17 | 2077390 |
| 1733960400 | 61.92 | -0.48 | -0.77 | 62.35 | 62.8 | 61.77 | 3028790 |
| 1733874000 | 62.4 | -0.24 | -0.38 | 62.645 | 63.08 | 61.55 | 2103415 |
| 1733787600 | 62.64 | 0 | 0.00 | 62.665 | 63.325 | 62.59 | 1857763 |
| 1733528400 | 62.64 | -1.06 | -1.66 | 63.75 | 63.75 | 62.5922 | 1362105 |
| 1733442000 | 63.7 | 0.09 | 0.14 | 63.7 | 63.99 | 63.3334 | 1770432 |
| 1733355600 | 63.61 | -0.58 | -0.90 | 63.77 | 64.09 | 63 | 1672899 |
| 1733269200 | 64.19 | -0.15 | -0.23 | 64.209999 | 64.56 | 63.9 | 2162902 |
| 1733182800 | 64.34 | -0.16 | -0.25 | 64.144999 | 64.48 | 63.71 | 1734858 |
| 1732917840 | 64.5 | 0.05 | 0.08 | 64.17 | 64.72 | 64.035 | 1123178 |
| 1732750800 | 64.45 | 0.64 | 1.00 | 64.157799 | 64.48 | 64 | 1823925 |
| 1732664400 | 63.81 | 0.03 | 0.05 | 63.42 | 63.845 | 63.04 | 1649992 |
| 1732578000 | 63.78 | 0.01 | 0.02 | 64.3 | 64.47 | 63.52 | 3833980 |
| 1732318800 | 63.77 | 0 | 0.00 | 64.155 | 64.58 | 63.73 | 3852134 |
| 1732232400 | 63.77 | 0.52 | 0.82 | 63.11 | 64.37 | 63.105 | 3154932 |
| 1732146000 | 63.25 | 0.33 | 0.52 | 63.12 | 63.389 | 63.02 | 2460086 |
| 1732059600 | 62.92 | -1.62 | -2.51 | 64.129999 | 64.129999 | 62.86 | 2047056 |
| 1731973200 | 64.54 | 0.22 | 0.34 | 65.209999 | 65.33 | 64.349999 | 2842142 |
| 1731714000 | 64.319999 | 0.31 | 0.48 | 64.34 | 64.989999 | 63.64 | 3338883 |
| 1731627600 | 64.01 | 0.71 | 1.12 | 63.73 | 64.48 | 63.38 | 3502438 |
| 1731541200 | 63.3 | 0.64 | 1.02 | 61.88 | 63.32 | 61.06 | 2655403 |
| 1731454800 | 62.66 | 3.85 | 6.55 | 62.5 | 65.95 | 62.16 | 6908873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
